イサム塗料の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/03 | 3,050 | 3,055 | 2,961 | 2,961 | - | - | 1,800 |
2023/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/29 | 3,170 | 3,170 | 3,170 | 3,170 | ±0 | ±0% | 200 |
2023/09/28 | 3,050 | 3,310 | 3,050 | 3,170 | +120 | +3.9% | 700 |
2023/09/27 | 3,095 | 3,095 | 3,025 | 3,050 | -50 | -1.6% | 900 |
2023/09/26 | 3,050 | 3,100 | 3,050 | 3,100 | +50 | +1.6% | 1,000 |
2023/09/25 | 3,030 | 3,050 | 3,030 | 3,050 | +60 | +2% | 500 |
2023/09/22 | 2,990 | 2,990 | 2,990 | 2,990 | ±0 | ±0% | 300 |
2023/09/21 | 2,990 | 2,990 | 2,990 | 2,990 | ±0 | ±0% | 300 |
2023/09/20 | 2,990 | 2,990 | 2,990 | 2,990 | -20 | -0.7% | 100 |
2023/09/19 | 2,988 | 3,010 | 2,980 | 3,010 | +22 | +0.7% | 3,600 |
2023/09/15 | 2,989 | 2,989 | 2,935 | 2,988 | -1 | ±0% | 1,700 |
2023/09/14 | 2,979 | 2,989 | 2,960 | 2,989 | +10 | +0.3% | 1,500 |
2023/09/13 | 2,950 | 2,979 | 2,950 | 2,979 | - | - | 200 |
2023/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/11 | 2,936 | 2,980 | 2,936 | 2,979 | +45 | +1.5% | 1,200 |
2023/09/08 | 2,932 | 2,934 | 2,932 | 2,934 | +2 | +0.1% | 500 |
2023/09/07 | 2,956 | 2,956 | 2,932 | 2,932 | -25 | -0.8% | 200 |
2023/09/06 | 2,957 | 2,957 | 2,957 | 2,957 | -16 | -0.5% | 300 |
2023/09/05 | 2,962 | 2,973 | 2,960 | 2,973 | -2 | -0.1% | 500 |
2023/09/04 | 2,965 | 2,975 | 2,965 | 2,975 | +10 | +0.3% | 1,100 |
2023/09/01 | 2,923 | 2,965 | 2,923 | 2,965 | +41 | +1.4% | 1,000 |
2023/08/31 | 2,918 | 2,924 | 2,918 | 2,924 | +6 | +0.2% | 600 |
2023/08/30 | 2,917 | 2,918 | 2,917 | 2,918 | +1 | ±0% | 600 |
2023/08/29 | 2,917 | 2,917 | 2,917 | 2,917 | -1 | ±0% | 100 |
2023/08/28 | 2,920 | 2,920 | 2,918 | 2,918 | -2 | -0.1% | 700 |
2023/08/25 | 2,886 | 2,932 | 2,885 | 2,920 | +34 | +1.2% | 700 |
2023/08/24 | 2,886 | 2,886 | 2,886 | 2,886 | ±0 | ±0% | 400 |
2023/08/23 | 2,873 | 2,886 | 2,868 | 2,886 | +13 | +0.5% | 500 |
2023/08/22 | 2,870 | 2,873 | 2,869 | 2,873 | +4 | +0.1% | 1,300 |
2023/08/21 | 2,860 | 2,870 | 2,860 | 2,869 | +11 | +0.4% | 500 |
2023/08/18 | 2,853 | 2,858 | 2,853 | 2,858 | -24 | -0.8% | 1,000 |
2023/08/17 | 2,864 | 2,884 | 2,864 | 2,882 | +18 | +0.6% | 1,100 |
2023/08/16 | 2,885 | 2,885 | 2,864 | 2,864 | -36 | -1.2% | 800 |
2023/08/15 | 2,878 | 2,915 | 2,878 | 2,900 | +16 | +0.6% | 3,000 |
2023/08/14 | 2,885 | 2,885 | 2,854 | 2,884 | -3 | -0.1% | 500 |
2023/08/10 | 2,854 | 2,887 | 2,837 | 2,887 | +33 | +1.2% | 1,000 |
2023/08/09 | 2,836 | 2,854 | 2,836 | 2,854 | +19 | +0.7% | 600 |
2023/08/08 | 2,875 | 2,875 | 2,821 | 2,835 | -10 | -0.4% | 2,600 |
2023/08/07 | 2,882 | 2,882 | 2,838 | 2,845 | -125 | -4.2% | 2,700 |
2023/08/04 | 2,809 | 3,000 | 2,809 | 2,970 | - | - | 5,700 |
2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/02 | 2,803 | 2,810 | 2,803 | 2,810 | +7 | +0.2% | 600 |
2023/08/01 | 2,805 | 2,805 | 2,803 | 2,803 | -2 | -0.1% | 700 |
2023/07/31 | 2,808 | 2,809 | 2,801 | 2,805 | -1 | ±0% | 4,100 |
2023/07/28 | 2,810 | 2,819 | 2,806 | 2,806 | -4 | -0.1% | 1,100 |
2023/07/27 | 2,812 | 2,812 | 2,810 | 2,810 | -2 | -0.1% | 900 |
2023/07/26 | 2,813 | 2,819 | 2,812 | 2,812 | -8 | -0.3% | 700 |
2023/07/25 | 2,819 | 2,830 | 2,819 | 2,820 | -10 | -0.4% | 1,000 |
2023/07/24 | 2,800 | 2,830 | 2,800 | 2,830 | +32 | +1.1% | 2,000 |
151~
200
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「イサム塗」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
イサム塗 | 364,500円 | +1.3% | +12.6% | 1.37% | 11.87倍 | 0.41倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
ヤスハラケミカル | 68,800円 | +0.9% | -18.1% | 1.74% | 9.56倍 | 0.32倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
ダイトーケミ | 65,600円 | +17.0% | - | 1.52% | 20.71倍 | 0.48倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
日理化 | 19,400円 | +0.4% | +2.6% | 1.55% | 12.06倍 | 0.42倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
ロンシル工 | 155,500円 | +2.3% | -41.0% | 4.50% | 15.93倍 | 0.37倍 |
|
塩化ビニル製の防水材、壁材、長尺床材が得意。公共施設向け中心。鉄道車両床材はシェア80% |
市場注目の銘柄
チャート関連のコラム