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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,278 | 2,319 | 2,264 | 2,300 | +31 | +1.4% | 185,300 |
| 2025/01/17 | 2,268 | 2,282 | 2,221 | 2,269 | -4 | -0.2% | 195,600 |
| 2025/01/16 | 2,219 | 2,287 | 2,211 | 2,273 | +68 | +3.1% | 329,000 |
| 2025/01/15 | 2,178 | 2,223 | 2,168 | 2,205 | +33 | +1.5% | 304,900 |
| 2025/01/14 | 2,201 | 2,224 | 2,166 | 2,172 | -49 | -2.2% | 226,900 |
| 2025/01/10 | 2,250 | 2,259 | 2,217 | 2,221 | -31 | -1.4% | 132,000 |
| 2025/01/09 | 2,247 | 2,283 | 2,235 | 2,252 | +7 | +0.3% | 165,800 |
| 2025/01/08 | 2,260 | 2,270 | 2,242 | 2,245 | -21 | -0.9% | 195,600 |
| 2025/01/07 | 2,290 | 2,296 | 2,265 | 2,266 | -21 | -0.9% | 306,200 |
| 2025/01/06 | 2,377 | 2,391 | 2,272 | 2,287 | -83 | -3.5% | 353,100 |
| 2024/12/30 | 2,376 | 2,390 | 2,353 | 2,370 | +3 | +0.1% | 230,900 |
| 2024/12/27 | 2,349 | 2,374 | 2,319 | 2,367 | +37 | +1.6% | 196,300 |
| 2024/12/26 | 2,326 | 2,340 | 2,311 | 2,330 | +13 | +0.6% | 118,700 |
| 2024/12/25 | 2,319 | 2,319 | 2,293 | 2,317 | +19 | +0.8% | 81,700 |
| 2024/12/24 | 2,330 | 2,330 | 2,285 | 2,298 | -28 | -1.2% | 132,100 |
| 2024/12/23 | 2,321 | 2,340 | 2,314 | 2,326 | +23 | +1% | 131,300 |
| 2024/12/20 | 2,309 | 2,325 | 2,295 | 2,303 | +8 | +0.3% | 139,600 |
| 2024/12/19 | 2,251 | 2,308 | 2,247 | 2,295 | +17 | +0.7% | 108,800 |
| 2024/12/18 | 2,309 | 2,332 | 2,278 | 2,278 | -23 | -1% | 129,800 |
| 2024/12/17 | 2,378 | 2,378 | 2,290 | 2,301 | -77 | -3.2% | 251,200 |
| 2024/12/16 | 2,314 | 2,399 | 2,311 | 2,378 | +64 | +2.8% | 236,800 |
| 2024/12/13 | 2,295 | 2,314 | 2,272 | 2,314 | -7 | -0.3% | 208,800 |
| 2024/12/12 | 2,328 | 2,360 | 2,321 | 2,321 | +27 | +1.2% | 229,200 |
| 2024/12/11 | 2,342 | 2,359 | 2,279 | 2,294 | -42 | -1.8% | 278,100 |
| 2024/12/10 | 2,359 | 2,380 | 2,334 | 2,336 | +7 | +0.3% | 172,900 |
| 2024/12/09 | 2,343 | 2,359 | 2,316 | 2,329 | -2 | -0.1% | 155,300 |
| 2024/12/06 | 2,334 | 2,339 | 2,298 | 2,331 | -10 | -0.4% | 173,300 |
| 2024/12/05 | 2,365 | 2,383 | 2,341 | 2,341 | +5 | +0.2% | 130,500 |
| 2024/12/04 | 2,377 | 2,398 | 2,336 | 2,336 | -51 | -2.1% | 154,500 |
| 2024/12/03 | 2,350 | 2,426 | 2,350 | 2,387 | +47 | +2% | 212,400 |
| 2024/12/02 | 2,357 | 2,369 | 2,304 | 2,340 | -47 | -2% | 240,800 |
| 2024/11/29 | 2,393 | 2,410 | 2,375 | 2,387 | -17 | -0.7% | 95,100 |
| 2024/11/28 | 2,368 | 2,416 | 2,361 | 2,404 | +19 | +0.8% | 126,700 |
| 2024/11/27 | 2,432 | 2,435 | 2,362 | 2,385 | -59 | -2.4% | 177,400 |
| 2024/11/26 | 2,445 | 2,456 | 2,405 | 2,444 | +1 | ±0% | 167,800 |
| 2024/11/25 | 2,493 | 2,512 | 2,443 | 2,443 | -30 | -1.2% | 206,700 |
| 2024/11/22 | 2,434 | 2,483 | 2,411 | 2,473 | +61 | +2.5% | 184,900 |
| 2024/11/21 | 2,490 | 2,497 | 2,401 | 2,412 | -77 | -3.1% | 217,500 |
| 2024/11/20 | 2,469 | 2,534 | 2,465 | 2,489 | +30 | +1.2% | 154,400 |
| 2024/11/19 | 2,484 | 2,493 | 2,447 | 2,459 | -23 | -0.9% | 129,300 |
| 2024/11/18 | 2,480 | 2,509 | 2,439 | 2,482 | -15 | -0.6% | 189,300 |
| 2024/11/15 | 2,535 | 2,545 | 2,494 | 2,497 | -26 | -1% | 140,000 |
| 2024/11/14 | 2,550 | 2,564 | 2,519 | 2,523 | -48 | -1.9% | 224,700 |
| 2024/11/13 | 2,599 | 2,607 | 2,554 | 2,571 | -32 | -1.2% | 241,200 |
| 2024/11/12 | 2,620 | 2,627 | 2,585 | 2,603 | -19 | -0.7% | 275,400 |
| 2024/11/11 | 2,577 | 2,622 | 2,555 | 2,622 | +45 | +1.7% | 185,000 |
| 2024/11/08 | 2,622 | 2,629 | 2,544 | 2,577 | -37 | -1.4% | 294,500 |
| 2024/11/07 | 2,560 | 2,615 | 2,513 | 2,614 | +79 | +3.1% | 368,800 |
| 2024/11/06 | 2,459 | 2,540 | 2,441 | 2,535 | +82 | +3.3% | 469,600 |
| 2024/11/05 | 2,400 | 2,518 | 2,395 | 2,453 | +63 | +2.6% | 593,100 |
101～
150
件表示中 / 3722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 | 229,500円 | +1.4% | +0.1% | 4.23% | 10.34倍 | 1.36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 |
| エスケー化研 | 865,000円 | +2.7% | +0.2% | 1.39% | 10.80倍 | 0.71倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 長谷川香 | 297,300円 | +3.7% | +7.5% | 2.49% | 16.02倍 | 1.00倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| アース製薬 | 485,000円 | +3.4% | -3.6% | 2.47% | 24.64倍 | 1.54倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| サカタインクス | 194,300円 | +9.1% | +24.1% | 4.63% | 8.89倍 | 0.86倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
