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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 2,070 | 2,130 | 2,045 | 2,121 | +22 | +1% | 220,000 |
| 2024/10/23 | 2,087 | 2,124 | 2,081 | 2,099 | +5 | +0.2% | 185,100 |
| 2024/10/22 | 2,105 | 2,110 | 2,066 | 2,094 | -24 | -1.1% | 205,900 |
| 2024/10/21 | 2,098 | 2,150 | 2,092 | 2,118 | +24 | +1.1% | 207,300 |
| 2024/10/18 | 2,089 | 2,108 | 2,077 | 2,094 | +31 | +1.5% | 153,400 |
| 2024/10/17 | 2,065 | 2,079 | 2,056 | 2,063 | +18 | +0.9% | 143,200 |
| 2024/10/16 | 2,022 | 2,053 | 2,011 | 2,045 | +11 | +0.5% | 123,700 |
| 2024/10/15 | 2,045 | 2,050 | 2,025 | 2,034 | +16 | +0.8% | 110,400 |
| 2024/10/11 | 2,026 | 2,029 | 2,011 | 2,018 | -8 | -0.4% | 88,100 |
| 2024/10/10 | 2,036 | 2,036 | 2,008 | 2,026 | -13 | -0.6% | 99,500 |
| 2024/10/09 | 2,056 | 2,060 | 2,030 | 2,039 | ±0 | ±0% | 58,700 |
| 2024/10/08 | 2,046 | 2,057 | 2,030 | 2,039 | -40 | -1.9% | 112,300 |
| 2024/10/07 | 2,073 | 2,110 | 2,060 | 2,079 | +72 | +3.6% | 255,100 |
| 2024/10/04 | 2,000 | 2,011 | 1,983 | 2,007 | -9 | -0.4% | 160,000 |
| 2024/10/03 | 2,080 | 2,081 | 2,016 | 2,016 | -14 | -0.7% | 146,000 |
| 2024/10/02 | 2,052 | 2,088 | 2,030 | 2,030 | -48 | -2.3% | 163,300 |
| 2024/10/01 | 2,046 | 2,094 | 2,041 | 2,078 | +40 | +2% | 132,100 |
| 2024/09/30 | 2,023 | 2,056 | 2,015 | 2,038 | -35 | -1.7% | 223,000 |
| 2024/09/27 | 2,070 | 2,084 | 2,043 | 2,073 | -25 | -1.2% | 148,200 |
| 2024/09/26 | 2,072 | 2,100 | 2,065 | 2,098 | +64 | +3.1% | 220,600 |
| 2024/09/25 | 2,047 | 2,053 | 2,010 | 2,034 | +3 | +0.1% | 163,500 |
| 2024/09/24 | 2,046 | 2,046 | 2,004 | 2,031 | +12 | +0.6% | 205,800 |
| 2024/09/20 | 2,044 | 2,046 | 2,015 | 2,019 | -4 | -0.2% | 211,000 |
| 2024/09/19 | 1,967 | 2,035 | 1,961 | 2,023 | +86 | +4.4% | 291,200 |
| 2024/09/18 | 1,960 | 1,962 | 1,919 | 1,937 | -4 | -0.2% | 100,700 |
| 2024/09/17 | 1,942 | 1,948 | 1,903 | 1,941 | +23 | +1.2% | 175,400 |
| 2024/09/13 | 1,957 | 1,966 | 1,918 | 1,918 | -49 | -2.5% | 149,800 |
| 2024/09/12 | 1,996 | 2,002 | 1,958 | 1,967 | +33 | +1.7% | 184,300 |
| 2024/09/11 | 1,964 | 1,982 | 1,912 | 1,934 | -36 | -1.8% | 144,900 |
| 2024/09/10 | 1,984 | 2,001 | 1,970 | 1,970 | +5 | +0.3% | 122,900 |
| 2024/09/09 | 1,907 | 1,973 | 1,901 | 1,965 | +2 | +0.1% | 201,100 |
| 2024/09/06 | 1,961 | 1,975 | 1,947 | 1,963 | +3 | +0.2% | 173,300 |
| 2024/09/05 | 1,951 | 1,993 | 1,944 | 1,960 | -17 | -0.9% | 214,100 |
| 2024/09/04 | 1,959 | 2,013 | 1,959 | 1,977 | -57 | -2.8% | 267,900 |
| 2024/09/03 | 2,006 | 2,039 | 2,002 | 2,034 | +28 | +1.4% | 133,300 |
| 2024/09/02 | 2,012 | 2,029 | 1,995 | 2,006 | -4 | -0.2% | 107,400 |
| 2024/08/30 | 1,950 | 2,021 | 1,946 | 2,010 | +80 | +4.1% | 318,400 |
| 2024/08/29 | 1,889 | 1,937 | 1,882 | 1,930 | +45 | +2.4% | 173,300 |
| 2024/08/28 | 1,891 | 1,903 | 1,873 | 1,885 | -14 | -0.7% | 91,800 |
| 2024/08/27 | 1,867 | 1,908 | 1,862 | 1,899 | +37 | +2% | 176,900 |
| 2024/08/26 | 1,850 | 1,865 | 1,834 | 1,862 | -9 | -0.5% | 173,000 |
| 2024/08/23 | 1,885 | 1,885 | 1,861 | 1,871 | -16 | -0.8% | 146,100 |
| 2024/08/22 | 1,905 | 1,906 | 1,874 | 1,887 | +1 | +0.1% | 124,000 |
| 2024/08/21 | 1,861 | 1,896 | 1,860 | 1,886 | -3 | -0.2% | 159,800 |
| 2024/08/20 | 1,904 | 1,904 | 1,864 | 1,889 | +20 | +1.1% | 186,900 |
| 2024/08/19 | 1,882 | 1,918 | 1,865 | 1,869 | -11 | -0.6% | 234,700 |
| 2024/08/16 | 1,876 | 1,882 | 1,853 | 1,880 | +41 | +2.2% | 204,600 |
| 2024/08/15 | 1,850 | 1,876 | 1,832 | 1,839 | -2 | -0.1% | 183,700 |
| 2024/08/14 | 1,826 | 1,860 | 1,801 | 1,841 | +12 | +0.7% | 307,100 |
| 2024/08/13 | 1,758 | 1,829 | 1,753 | 1,829 | +71 | +4% | 309,900 |
151～
200
件表示中 / 3716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 | 228,800円 | +1.4% | +0.1% | 4.24% | 10.31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 | 847,000円 | +2.7% | +0.2% | 1.42% | 10.58倍 | 0.70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 |
| 伊勢化 | 2,547,000円 | +12.7% | +4.9% | 1.49% | 24.04倍 | 3.65倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 長谷川香 | 291,900円 | +3.7% | +7.5% | 2.54% | 15.73倍 | 0.98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 | 489,000円 | +3.4% | -3.6% | 2.45% | 24.85倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム
