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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 1,020 | 1,022 | 999 | 1,015 | -22 | -2.1% | 104,500 |
| 2020/01/07 | 1,034 | 1,053 | 1,032 | 1,037 | +3 | +0.3% | 154,100 |
| 2020/01/06 | 1,015 | 1,037 | 1,015 | 1,034 | -11 | -1.1% | 104,500 |
| 2019/12/30 | 1,058 | 1,058 | 1,045 | 1,045 | -18 | -1.7% | 50,100 |
| 2019/12/27 | 1,065 | 1,065 | 1,059 | 1,063 | +6 | +0.6% | 46,300 |
| 2019/12/26 | 1,044 | 1,057 | 1,041 | 1,057 | +14 | +1.3% | 48,900 |
| 2019/12/25 | 1,048 | 1,048 | 1,031 | 1,043 | +5 | +0.5% | 41,900 |
| 2019/12/24 | 1,040 | 1,047 | 1,034 | 1,038 | -3 | -0.3% | 24,500 |
| 2019/12/23 | 1,052 | 1,053 | 1,036 | 1,041 | -5 | -0.5% | 55,600 |
| 2019/12/20 | 1,058 | 1,058 | 1,043 | 1,046 | -6 | -0.6% | 102,200 |
| 2019/12/19 | 1,045 | 1,054 | 1,044 | 1,052 | +8 | +0.8% | 43,200 |
| 2019/12/18 | 1,061 | 1,062 | 1,034 | 1,044 | -26 | -2.4% | 78,300 |
| 2019/12/17 | 1,060 | 1,070 | 1,051 | 1,070 | +13 | +1.2% | 123,200 |
| 2019/12/16 | 1,070 | 1,071 | 1,054 | 1,057 | -8 | -0.8% | 113,400 |
| 2019/12/13 | 1,054 | 1,075 | 1,054 | 1,065 | +24 | +2.3% | 187,600 |
| 2019/12/12 | 1,048 | 1,053 | 1,041 | 1,041 | -7 | -0.7% | 82,800 |
| 2019/12/11 | 1,065 | 1,065 | 1,039 | 1,048 | -13 | -1.2% | 112,400 |
| 2019/12/10 | 1,057 | 1,070 | 1,055 | 1,061 | +9 | +0.9% | 115,400 |
| 2019/12/09 | 1,055 | 1,061 | 1,046 | 1,052 | +10 | +1% | 80,800 |
| 2019/12/06 | 1,028 | 1,043 | 1,026 | 1,042 | +15 | +1.5% | 78,100 |
| 2019/12/05 | 1,026 | 1,035 | 1,024 | 1,027 | ±0 | ±0% | 105,500 |
| 2019/12/04 | 1,020 | 1,031 | 1,014 | 1,027 | -3 | -0.3% | 102,800 |
| 2019/12/03 | 1,023 | 1,032 | 1,018 | 1,030 | -4 | -0.4% | 142,500 |
| 2019/12/02 | 1,034 | 1,039 | 1,026 | 1,034 | +19 | +1.9% | 151,700 |
| 2019/11/29 | 1,015 | 1,022 | 1,008 | 1,015 | ±0 | ±0% | 120,500 |
| 2019/11/28 | 1,023 | 1,023 | 1,008 | 1,015 | -3 | -0.3% | 80,700 |
| 2019/11/27 | 1,012 | 1,023 | 1,012 | 1,018 | -4 | -0.4% | 74,100 |
| 2019/11/26 | 1,039 | 1,042 | 1,017 | 1,022 | -9 | -0.9% | 107,300 |
| 2019/11/25 | 1,029 | 1,040 | 1,028 | 1,031 | +15 | +1.5% | 93,200 |
| 2019/11/22 | 1,013 | 1,023 | 1,012 | 1,016 | +5 | +0.5% | 69,100 |
| 2019/11/21 | 1,014 | 1,018 | 992 | 1,011 | -9 | -0.9% | 112,300 |
| 2019/11/20 | 1,023 | 1,030 | 1,011 | 1,020 | -11 | -1.1% | 84,600 |
| 2019/11/19 | 1,035 | 1,040 | 1,022 | 1,031 | -8 | -0.8% | 124,000 |
| 2019/11/18 | 1,057 | 1,057 | 1,036 | 1,039 | -22 | -2.1% | 124,100 |
| 2019/11/15 | 1,053 | 1,067 | 1,049 | 1,061 | +8 | +0.8% | 181,600 |
| 2019/11/14 | 1,066 | 1,067 | 1,049 | 1,053 | -19 | -1.8% | 155,000 |
| 2019/11/13 | 1,085 | 1,093 | 1,068 | 1,072 | -18 | -1.7% | 165,500 |
| 2019/11/12 | 1,094 | 1,095 | 1,075 | 1,090 | -8 | -0.7% | 178,200 |
| 2019/11/11 | 1,123 | 1,124 | 1,098 | 1,098 | -25 | -2.2% | 148,100 |
| 2019/11/08 | 1,116 | 1,136 | 1,115 | 1,123 | +14 | +1.3% | 231,500 |
| 2019/11/07 | 1,097 | 1,114 | 1,087 | 1,109 | +12 | +1.1% | 119,800 |
| 2019/11/06 | 1,080 | 1,100 | 1,079 | 1,097 | +7 | +0.6% | 127,600 |
| 2019/11/05 | 1,060 | 1,092 | 1,055 | 1,090 | +44 | +4.2% | 210,100 |
| 2019/11/01 | 1,056 | 1,056 | 1,014 | 1,046 | -10 | -0.9% | 201,700 |
| 2019/10/31 | 1,000 | 1,097 | 965 | 1,056 | +59 | +5.9% | 321,500 |
| 2019/10/30 | 995 | 999 | 978 | 997 | +2 | +0.2% | 486,200 |
| 2019/10/29 | 975 | 995 | 971 | 995 | +33 | +3.4% | 195,300 |
| 2019/10/28 | 968 | 971 | 950 | 962 | -2 | -0.2% | 135,700 |
| 2019/10/25 | 965 | 967 | 948 | 964 | +4 | +0.4% | 117,500 |
| 2019/10/24 | 967 | 967 | 957 | 960 | -3 | -0.3% | 100,400 |
1351～
1400
件表示中 / 3742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 | 268,600円 | +1.4% | +0.1% | 3.61% | 12.11倍 | 1.59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 | 448,000円 | +0.3% | +0.9% | 5.02% | 19.13倍 | 3.17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 | 741,000円 | +0.4% | -15.1% | 3.24% | 12.34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 | 401,500円 | +4.6% | -16.7% | 1.89% | 15.06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 | 171,700円 | +4.0% | +5.9% | 3.03% | 13.81倍 | 1.13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
