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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,210 | 3,230 | 3,175 | 3,210 | -30 | -0.9% | 241,800 |
| 2025/08/19 | 3,225 | 3,245 | 3,195 | 3,240 | -15 | -0.5% | 269,300 |
| 2025/08/18 | 3,265 | 3,290 | 3,240 | 3,255 | -20 | -0.6% | 243,300 |
| 2025/08/15 | 3,305 | 3,315 | 3,260 | 3,275 | -15 | -0.5% | 217,100 |
| 2025/08/14 | 3,330 | 3,335 | 3,240 | 3,290 | -40 | -1.2% | 268,400 |
| 2025/08/13 | 3,250 | 3,335 | 3,240 | 3,330 | +50 | +1.5% | 297,700 |
| 2025/08/12 | 3,355 | 3,365 | 3,260 | 3,280 | -50 | -1.5% | 352,100 |
| 2025/08/08 | 3,355 | 3,365 | 3,275 | 3,330 | -15 | -0.4% | 432,400 |
| 2025/08/07 | 3,280 | 3,345 | 3,265 | 3,345 | +85 | +2.6% | 343,800 |
| 2025/08/06 | 3,210 | 3,290 | 3,205 | 3,260 | +50 | +1.6% | 384,600 |
| 2025/08/05 | 3,170 | 3,225 | 3,115 | 3,210 | +60 | +1.9% | 355,400 |
| 2025/08/04 | 3,050 | 3,165 | 3,035 | 3,150 | +60 | +1.9% | 464,600 |
| 2025/08/01 | 3,100 | 3,145 | 2,972 | 3,090 | -20 | -0.6% | 508,800 |
| 2025/07/31 | 3,080 | 3,135 | 3,050 | 3,110 | +60 | +2% | 635,900 |
| 2025/07/30 | 3,030 | 3,080 | 3,005 | 3,050 | -10 | -0.3% | 217,200 |
| 2025/07/29 | 3,035 | 3,070 | 3,015 | 3,060 | +10 | +0.3% | 252,300 |
| 2025/07/28 | 2,966 | 3,065 | 2,941 | 3,050 | +84 | +2.8% | 472,200 |
| 2025/07/25 | 2,927 | 2,979 | 2,910 | 2,966 | +9 | +0.3% | 194,600 |
| 2025/07/24 | 2,935 | 2,970 | 2,903 | 2,957 | +54 | +1.9% | 337,300 |
| 2025/07/23 | 2,918 | 2,929 | 2,881 | 2,903 | +8 | +0.3% | 384,400 |
| 2025/07/22 | 2,875 | 2,919 | 2,857 | 2,895 | +20 | +0.7% | 318,600 |
| 2025/07/18 | 2,835 | 2,882 | 2,834 | 2,875 | +50 | +1.8% | 474,600 |
| 2025/07/17 | 2,814 | 2,833 | 2,800 | 2,825 | +51 | +1.8% | 593,500 |
| 2025/07/16 | 2,735 | 2,824 | 2,731 | 2,774 | +88 | +3.3% | 598,200 |
| 2025/07/15 | 2,649 | 2,688 | 2,636 | 2,686 | +32 | +1.2% | 192,800 |
| 2025/07/14 | 2,640 | 2,675 | 2,631 | 2,654 | +9 | +0.3% | 209,600 |
| 2025/07/11 | 2,677 | 2,734 | 2,635 | 2,645 | -8 | -0.3% | 287,600 |
| 2025/07/10 | 2,646 | 2,656 | 2,622 | 2,653 | +11 | +0.4% | 215,700 |
| 2025/07/09 | 2,679 | 2,701 | 2,642 | 2,642 | -3 | -0.1% | 251,100 |
| 2025/07/08 | 2,641 | 2,679 | 2,636 | 2,645 | +5 | +0.2% | 156,500 |
| 2025/07/07 | 2,681 | 2,682 | 2,634 | 2,640 | -42 | -1.6% | 151,200 |
| 2025/07/04 | 2,710 | 2,712 | 2,678 | 2,682 | -22 | -0.8% | 159,000 |
| 2025/07/03 | 2,700 | 2,712 | 2,672 | 2,704 | -16 | -0.6% | 241,700 |
| 2025/07/02 | 2,668 | 2,735 | 2,655 | 2,720 | +38 | +1.4% | 338,000 |
| 2025/07/01 | 2,670 | 2,723 | 2,647 | 2,682 | -26 | -1% | 354,200 |
| 2025/06/30 | 2,760 | 2,786 | 2,690 | 2,708 | -23 | -0.8% | 567,600 |
| 2025/06/27 | 2,690 | 2,733 | 2,653 | 2,731 | +60 | +2.2% | 485,200 |
| 2025/06/26 | 2,688 | 2,760 | 2,665 | 2,671 | -30 | -1.1% | 774,300 |
| 2025/06/25 | 2,501 | 2,715 | 2,475 | 2,701 | +213 | +8.6% | 932,500 |
| 2025/06/24 | 2,465 | 2,512 | 2,420 | 2,488 | +20 | +0.8% | 375,300 |
| 2025/06/23 | 2,477 | 2,567 | 2,463 | 2,468 | -51 | -2% | 680,800 |
| 2025/06/20 | 2,318 | 2,537 | 2,317 | 2,519 | +201 | +8.7% | 945,600 |
| 2025/06/19 | 2,290 | 2,324 | 2,278 | 2,318 | +26 | +1.1% | 226,700 |
| 2025/06/18 | 2,277 | 2,298 | 2,277 | 2,292 | -3 | -0.1% | 110,700 |
| 2025/06/17 | 2,276 | 2,299 | 2,267 | 2,295 | +43 | +1.9% | 227,900 |
| 2025/06/16 | 2,260 | 2,280 | 2,252 | 2,252 | +4 | +0.2% | 156,400 |
| 2025/06/13 | 2,274 | 2,277 | 2,234 | 2,248 | -29 | -1.3% | 242,600 |
| 2025/06/12 | 2,257 | 2,292 | 2,257 | 2,277 | +10 | +0.4% | 151,600 |
| 2025/06/11 | 2,266 | 2,277 | 2,238 | 2,267 | -6 | -0.3% | 262,200 |
| 2025/06/10 | 2,290 | 2,298 | 2,271 | 2,273 | -15 | -0.7% | 248,900 |
1～
50
件表示中 / 3766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 | 321,500円 | +1.4% | +0.1% | 3.02% | 14.50倍 | 1.91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 | 1,006,000円 | -1.5% | -22.4% | 2.29% | 15.53倍 | 1.53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 |
| クレハ | 363,500円 | +1.8% | +37.0% | 6.02% | 13.89倍 | 0.66倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| 東亜合成 | 151,300円 | -3.0% | -7.5% | 4.30% | 13.30倍 | 0.77倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| 高砂香 | 833,000円 | +0.4% | -15.1% | 2.88% | 13.88倍 | 1.13倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
市場注目の銘柄
チャート関連のコラム
