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 |
|---|---|---|---|---|---|---|---|
| 2021/11/09 | 829 | 835 | 821 | 821 | -23 | -2.7% | 415,200 |
| 2021/11/08 | 837 | 847 | 832 | 844 | +4 | +0.5% | 239,600 |
| 2021/11/05 | 837 | 844 | 836 | 840 | +3 | +0.4% | 195,400 |
| 2021/11/04 | 843 | 848 | 834 | 837 | +4 | +0.5% | 428,600 |
| 2021/11/02 | 830 | 844 | 828 | 833 | +7 | +0.8% | 244,800 |
| 2021/11/01 | 825 | 834 | 816 | 826 | -53 | -6% | 449,200 |
| 2021/10/29 | 889 | 890 | 872 | 879 | -10 | -1.1% | 173,700 |
| 2021/10/28 | 888 | 898 | 882 | 889 | ±0 | ±0% | 515,000 |
| 2021/10/27 | 889 | 897 | 882 | 889 | ±0 | ±0% | 114,200 |
| 2021/10/26 | 895 | 899 | 886 | 889 | +5 | +0.6% | 99,200 |
| 2021/10/25 | 876 | 889 | 876 | 884 | -7 | -0.8% | 165,100 |
| 2021/10/22 | 891 | 898 | 886 | 891 | +8 | +0.9% | 137,100 |
| 2021/10/21 | 900 | 900 | 879 | 883 | -18 | -2% | 109,600 |
| 2021/10/20 | 906 | 908 | 892 | 901 | +1 | +0.1% | 201,400 |
| 2021/10/19 | 884 | 904 | 884 | 900 | +18 | +2% | 168,100 |
| 2021/10/18 | 892 | 894 | 876 | 882 | -4 | -0.5% | 91,700 |
| 2021/10/15 | 881 | 889 | 875 | 886 | +17 | +2% | 140,200 |
| 2021/10/14 | 873 | 877 | 867 | 869 | -6 | -0.7% | 153,900 |
| 2021/10/13 | 885 | 889 | 873 | 875 | -8 | -0.9% | 158,200 |
| 2021/10/12 | 880 | 883 | 876 | 883 | +2 | +0.2% | 174,400 |
| 2021/10/11 | 868 | 884 | 866 | 881 | +11 | +1.3% | 158,900 |
| 2021/10/08 | 858 | 874 | 858 | 870 | +29 | +3.4% | 316,500 |
| 2021/10/07 | 843 | 854 | 839 | 841 | -2 | -0.2% | 286,700 |
| 2021/10/06 | 835 | 859 | 834 | 843 | +15 | +1.8% | 372,500 |
| 2021/10/05 | 828 | 847 | 828 | 828 | -8 | -1% | 346,300 |
| 2021/10/04 | 826 | 838 | 822 | 836 | +18 | +2.2% | 541,000 |
| 2021/10/01 | 833 | 841 | 817 | 818 | -21 | -2.5% | 659,300 |
| 2021/09/30 | 833 | 848 | 832 | 839 | +9 | +1.1% | 364,000 |
| 2021/09/29 | 849 | 849 | 827 | 830 | -36 | -4.2% | 906,400 |
| 2021/09/28 | 872 | 872 | 858 | 866 | -5 | -0.6% | 357,400 |
| 2021/09/27 | 890 | 893 | 870 | 871 | -27 | -3% | 441,000 |
| 2021/09/24 | 903 | 906 | 894 | 898 | +16 | +1.8% | 238,900 |
| 2021/09/22 | 898 | 899 | 882 | 882 | -16 | -1.8% | 242,700 |
| 2021/09/21 | 920 | 921 | 898 | 898 | -37 | -4% | 207,500 |
| 2021/09/17 | 940 | 943 | 927 | 935 | -1 | -0.1% | 205,400 |
| 2021/09/16 | 944 | 944 | 931 | 936 | -4 | -0.4% | 196,000 |
| 2021/09/15 | 934 | 944 | 927 | 940 | +8 | +0.9% | 265,100 |
| 2021/09/14 | 925 | 933 | 921 | 932 | +10 | +1.1% | 150,200 |
| 2021/09/13 | 913 | 922 | 910 | 922 | +9 | +1% | 93,700 |
| 2021/09/10 | 905 | 915 | 901 | 913 | +5 | +0.6% | 225,800 |
| 2021/09/09 | 902 | 913 | 901 | 908 | +2 | +0.2% | 125,500 |
| 2021/09/08 | 896 | 906 | 895 | 906 | +13 | +1.5% | 173,400 |
| 2021/09/07 | 903 | 904 | 892 | 893 | -1 | -0.1% | 221,300 |
| 2021/09/06 | 905 | 912 | 894 | 894 | -5 | -0.6% | 121,000 |
| 2021/09/03 | 903 | 903 | 891 | 899 | -1 | -0.1% | 181,600 |
| 2021/09/02 | 907 | 911 | 896 | 900 | -7 | -0.8% | 220,900 |
| 2021/09/01 | 905 | 911 | 899 | 907 | +2 | +0.2% | 378,000 |
| 2021/08/31 | 897 | 911 | 896 | 905 | +3 | +0.3% | 207,900 |
| 2021/08/30 | 900 | 914 | 900 | 902 | -1 | -0.1% | 138,000 |
| 2021/08/27 | 900 | 906 | 896 | 903 | -5 | -0.6% | 113,400 |
901～
950
件表示中 / 3741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 | 265,400円 | +1.4% | +0.1% | 3.65% | 11.96倍 | 1.58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 |
| ノエビアＨＤ | 446,000円 | +0.3% | +0.9% | 5.04% | 19.04倍 | 3.15倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| 高砂香 | 740,000円 | +0.4% | -15.1% | 3.24% | 12.33倍 | 1.00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 |
| 扶桑化学 | 400,000円 | +4.6% | -16.7% | 1.90% | 15.00倍 | 1.36倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 信越ポリ | 170,600円 | +4.0% | +5.9% | 3.05% | 13.72倍 | 1.12倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
市場注目の銘柄
チャート関連のコラム
