中国塗料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/27 | 4,500 | 4,500 | 4,395 | 4,400 | +55 | +1.3% | 401,900 |
| 2025/11/26 | 4,305 | 4,380 | 4,270 | 4,345 | +25 | +0.6% | 308,400 |
| 2025/11/25 | 4,305 | 4,375 | 4,270 | 4,320 | +80 | +1.9% | 354,900 |
| 2025/11/21 | 4,220 | 4,300 | 4,205 | 4,240 | -110 | -2.5% | 302,800 |
| 2025/11/20 | 4,355 | 4,405 | 4,300 | 4,350 | +135 | +3.2% | 284,900 |
| 2025/11/19 | 4,290 | 4,320 | 4,175 | 4,215 | -110 | -2.5% | 395,900 |
| 2025/11/18 | 4,380 | 4,410 | 4,265 | 4,325 | -105 | -2.4% | 431,800 |
| 2025/11/17 | 4,395 | 4,515 | 4,370 | 4,430 | +65 | +1.5% | 348,900 |
| 2025/11/14 | 4,365 | 4,440 | 4,330 | 4,365 | -120 | -2.7% | 359,500 |
| 2025/11/13 | 4,435 | 4,500 | 4,405 | 4,485 | +75 | +1.7% | 339,800 |
| 2025/11/12 | 4,310 | 4,465 | 4,275 | 4,410 | +170 | +4% | 556,500 |
| 2025/11/11 | 4,250 | 4,260 | 4,175 | 4,240 | +40 | +1% | 268,500 |
| 2025/11/10 | 4,300 | 4,380 | 4,200 | 4,200 | -90 | -2.1% | 534,300 |
| 2025/11/07 | 4,125 | 4,300 | 4,050 | 4,290 | +170 | +4.1% | 646,000 |
| 2025/11/06 | 4,145 | 4,185 | 4,110 | 4,120 | -10 | -0.2% | 316,800 |
| 2025/11/05 | 4,125 | 4,185 | 3,975 | 4,130 | -5 | -0.1% | 516,100 |
| 2025/11/04 | 4,315 | 4,330 | 4,110 | 4,135 | -5 | -0.1% | 786,000 |
| 2025/10/31 | 4,230 | 4,250 | 4,080 | 4,140 | -20 | -0.5% | 612,700 |
| 2025/10/30 | 4,065 | 4,205 | 4,065 | 4,160 | +75 | +1.8% | 742,900 |
| 2025/10/29 | 4,295 | 4,340 | 4,075 | 4,085 | -90 | -2.2% | 588,300 |
| 2025/10/28 | 4,375 | 4,380 | 4,175 | 4,175 | -245 | -5.5% | 847,900 |
| 2025/10/27 | 4,300 | 4,420 | 4,175 | 4,420 | +470 | +11.9% | 1,297,300 |
| 2025/10/24 | 3,890 | 4,015 | 3,870 | 3,950 | +65 | +1.7% | 505,800 |
| 2025/10/23 | 3,945 | 4,095 | 3,880 | 3,885 | +80 | +2.1% | 684,700 |
| 2025/10/22 | 3,700 | 3,820 | 3,695 | 3,805 | +120 | +3.3% | 329,600 |
| 2025/10/21 | 3,825 | 3,835 | 3,680 | 3,685 | -110 | -2.9% | 264,000 |
| 2025/10/20 | 3,800 | 3,835 | 3,715 | 3,795 | +60 | +1.6% | 261,500 |
| 2025/10/17 | 3,635 | 3,755 | 3,620 | 3,735 | +100 | +2.8% | 367,100 |
| 2025/10/16 | 3,750 | 3,790 | 3,625 | 3,635 | -110 | -2.9% | 321,500 |
| 2025/10/15 | 3,570 | 3,770 | 3,570 | 3,745 | +200 | +5.6% | 367,800 |
| 2025/10/14 | 3,485 | 3,550 | 3,475 | 3,545 | -10 | -0.3% | 436,400 |
| 2025/10/10 | 3,660 | 3,690 | 3,535 | 3,555 | -145 | -3.9% | 289,500 |
| 2025/10/09 | 3,665 | 3,715 | 3,635 | 3,700 | +30 | +0.8% | 184,800 |
| 2025/10/08 | 3,620 | 3,710 | 3,620 | 3,670 | +40 | +1.1% | 229,000 |
| 2025/10/07 | 3,650 | 3,665 | 3,580 | 3,630 | -25 | -0.7% | 221,300 |
| 2025/10/06 | 3,600 | 3,675 | 3,590 | 3,655 | +205 | +5.9% | 310,600 |
| 2025/10/03 | 3,420 | 3,460 | 3,400 | 3,450 | +45 | +1.3% | 189,300 |
| 2025/10/02 | 3,470 | 3,475 | 3,375 | 3,405 | -70 | -2% | 278,500 |
| 2025/10/01 | 3,555 | 3,555 | 3,430 | 3,475 | -110 | -3.1% | 247,300 |
| 2025/09/30 | 3,600 | 3,625 | 3,555 | 3,585 | -10 | -0.3% | 210,400 |
| 2025/09/29 | 3,630 | 3,660 | 3,580 | 3,595 | -70 | -1.9% | 200,600 |
| 2025/09/26 | 3,640 | 3,700 | 3,630 | 3,665 | +25 | +0.7% | 224,700 |
| 2025/09/25 | 3,700 | 3,710 | 3,640 | 3,640 | -60 | -1.6% | 259,700 |
| 2025/09/24 | 3,590 | 3,715 | 3,575 | 3,700 | +85 | +2.4% | 343,500 |
| 2025/09/22 | 3,595 | 3,640 | 3,595 | 3,615 | +45 | +1.3% | 213,300 |
| 2025/09/19 | 3,530 | 3,570 | 3,515 | 3,570 | +50 | +1.4% | 307,600 |
| 2025/09/18 | 3,475 | 3,540 | 3,440 | 3,520 | +45 | +1.3% | 205,600 |
| 2025/09/17 | 3,600 | 3,600 | 3,470 | 3,475 | -135 | -3.7% | 339,500 |
| 2025/09/16 | 3,650 | 3,660 | 3,595 | 3,610 | -20 | -0.6% | 223,200 |
| 2025/09/12 | 3,650 | 3,680 | 3,620 | 3,630 | +45 | +1.3% | 315,400 |
1～
50
件表示中 / 3832件
類似銘柄と比較する
現在ご覧いただいている「中国塗」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 |
|---|---|---|---|---|---|---|---|---|
| 中国塗 | 440,000円 | +4.5% | +7.4% | 2.20% | 18.98倍 | 2.55倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 上村工業 | 1,459,000円 | +2.6% | -0.2% | 1.92% | 17.44倍 | 2.19倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 日化薬 | 160,550円 | +7.7% | -6.1% | 3.74% | 11.94倍 | 0.91倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| アイカ工 | 356,600円 | +6.6% | +4.6% | 3.81% | 12.20倍 | 1.28倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| デンカ | 269,750円 | -0.1% | +149.2% | 3.71% | 15.50倍 | 0.79倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
