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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,758 | 1,829 | 1,753 | 1,829 | +71 | +4% | 309,900 |
| 2024/08/09 | 1,764 | 1,776 | 1,731 | 1,758 | +34 | +2% | 419,200 |
| 2024/08/08 | 1,682 | 1,762 | 1,681 | 1,724 | -16 | -0.9% | 365,300 |
| 2024/08/07 | 1,676 | 1,804 | 1,650 | 1,740 | +54 | +3.2% | 570,800 |
| 2024/08/06 | 1,584 | 1,711 | 1,584 | 1,686 | +217 | +14.8% | 699,400 |
| 2024/08/05 | 1,587 | 1,679 | 1,422 | 1,469 | -278 | -15.9% | 1,252,700 |
| 2024/08/02 | 1,821 | 1,850 | 1,733 | 1,747 | -172 | -9% | 939,900 |
| 2024/08/01 | 1,982 | 2,001 | 1,871 | 1,919 | -192 | -9.1% | 1,058,300 |
| 2024/07/31 | 2,055 | 2,131 | 2,050 | 2,111 | +40 | +1.9% | 788,500 |
| 2024/07/30 | 2,081 | 2,120 | 2,050 | 2,071 | +24 | +1.2% | 346,900 |
| 2024/07/29 | 2,025 | 2,072 | 2,021 | 2,047 | +46 | +2.3% | 161,300 |
| 2024/07/26 | 1,991 | 2,025 | 1,969 | 2,001 | +13 | +0.7% | 235,000 |
| 2024/07/25 | 2,000 | 2,011 | 1,969 | 1,988 | -52 | -2.5% | 318,800 |
| 2024/07/24 | 2,098 | 2,099 | 2,039 | 2,040 | -90 | -4.2% | 212,000 |
| 2024/07/23 | 2,120 | 2,152 | 2,107 | 2,130 | +39 | +1.9% | 187,200 |
| 2024/07/22 | 2,160 | 2,166 | 2,088 | 2,091 | -66 | -3.1% | 151,800 |
| 2024/07/19 | 2,163 | 2,173 | 2,135 | 2,157 | -15 | -0.7% | 146,600 |
| 2024/07/18 | 2,150 | 2,202 | 2,147 | 2,172 | -30 | -1.4% | 236,800 |
| 2024/07/17 | 2,163 | 2,208 | 2,158 | 2,202 | +62 | +2.9% | 236,200 |
| 2024/07/16 | 2,135 | 2,155 | 2,132 | 2,140 | +9 | +0.4% | 211,400 |
| 2024/07/12 | 2,100 | 2,144 | 2,100 | 2,131 | -5 | -0.2% | 216,600 |
| 2024/07/11 | 2,180 | 2,181 | 2,111 | 2,136 | +17 | +0.8% | 247,900 |
| 2024/07/10 | 2,164 | 2,172 | 2,096 | 2,119 | -36 | -1.7% | 159,900 |
| 2024/07/09 | 2,148 | 2,176 | 2,145 | 2,155 | +49 | +2.3% | 180,600 |
| 2024/07/08 | 2,130 | 2,137 | 2,091 | 2,106 | -38 | -1.8% | 161,500 |
| 2024/07/05 | 2,179 | 2,184 | 2,129 | 2,144 | -27 | -1.2% | 166,700 |
| 2024/07/04 | 2,150 | 2,184 | 2,146 | 2,171 | +43 | +2% | 267,300 |
| 2024/07/03 | 2,086 | 2,128 | 2,081 | 2,128 | +45 | +2.2% | 289,900 |
| 2024/07/02 | 2,020 | 2,087 | 2,019 | 2,083 | +77 | +3.8% | 348,200 |
| 2024/07/01 | 2,035 | 2,045 | 2,006 | 2,006 | -28 | -1.4% | 174,800 |
| 2024/06/28 | 2,025 | 2,048 | 2,020 | 2,034 | +24 | +1.2% | 163,500 |
| 2024/06/27 | 2,015 | 2,028 | 2,008 | 2,010 | -9 | -0.4% | 151,000 |
| 2024/06/26 | 2,005 | 2,028 | 1,996 | 2,019 | +17 | +0.8% | 219,800 |
| 2024/06/25 | 1,989 | 2,004 | 1,978 | 2,002 | +30 | +1.5% | 147,000 |
| 2024/06/24 | 1,973 | 1,995 | 1,968 | 1,972 | +13 | +0.7% | 201,000 |
| 2024/06/21 | 1,989 | 1,990 | 1,952 | 1,959 | -13 | -0.7% | 216,000 |
| 2024/06/20 | 1,951 | 1,975 | 1,948 | 1,972 | +18 | +0.9% | 187,100 |
| 2024/06/19 | 1,976 | 1,989 | 1,951 | 1,954 | -22 | -1.1% | 148,000 |
| 2024/06/18 | 1,996 | 2,002 | 1,963 | 1,976 | -13 | -0.7% | 185,200 |
| 2024/06/17 | 2,014 | 2,017 | 1,972 | 1,989 | -65 | -3.2% | 314,500 |
| 2024/06/14 | 1,983 | 2,065 | 1,982 | 2,054 | +75 | +3.8% | 324,400 |
| 2024/06/13 | 2,067 | 2,072 | 1,976 | 1,979 | -69 | -3.4% | 241,400 |
| 2024/06/12 | 2,030 | 2,067 | 2,030 | 2,048 | -5 | -0.2% | 148,900 |
| 2024/06/11 | 2,080 | 2,113 | 2,048 | 2,053 | -14 | -0.7% | 234,600 |
| 2024/06/10 | 2,015 | 2,067 | 2,015 | 2,067 | +60 | +3% | 285,600 |
| 2024/06/07 | 1,999 | 2,020 | 1,996 | 2,007 | +15 | +0.8% | 157,800 |
| 2024/06/06 | 1,999 | 2,023 | 1,990 | 1,992 | +13 | +0.7% | 189,500 |
| 2024/06/05 | 1,963 | 1,993 | 1,961 | 1,979 | +4 | +0.2% | 228,100 |
| 2024/06/04 | 1,960 | 1,999 | 1,950 | 1,975 | +1 | +0.1% | 250,400 |
| 2024/06/03 | 2,000 | 2,003 | 1,966 | 1,974 | -9 | -0.5% | 270,500 |
251～
300
件表示中 / 3767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 | 1,011,000円 | -1.5% | -22.4% | 2.27% | 15.61倍 | 1.54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 | 364,000円 | +1.8% | +37.0% | 6.02% | 13.91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 | 151,700円 | -3.0% | -7.5% | 4.28% | 13.34倍 | 0.78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 | 846,000円 | +0.4% | -15.1% | 2.84% | 14.09倍 | 1.14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
