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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 2,076 | 2,100 | 2,049 | 2,051 | -36 | -1.7% | 144,500 |
| 2024/05/28 | 2,093 | 2,125 | 2,082 | 2,087 | -7 | -0.3% | 232,400 |
| 2024/05/27 | 2,052 | 2,094 | 2,038 | 2,094 | +45 | +2.2% | 276,200 |
| 2024/05/24 | 2,025 | 2,060 | 2,017 | 2,049 | -7 | -0.3% | 130,900 |
| 2024/05/23 | 2,065 | 2,069 | 2,029 | 2,056 | +10 | +0.5% | 168,800 |
| 2024/05/22 | 2,051 | 2,100 | 2,031 | 2,046 | -9 | -0.4% | 367,000 |
| 2024/05/21 | 2,065 | 2,076 | 2,037 | 2,055 | -4 | -0.2% | 222,000 |
| 2024/05/20 | 2,047 | 2,059 | 2,027 | 2,059 | +33 | +1.6% | 256,200 |
| 2024/05/17 | 1,987 | 2,038 | 1,972 | 2,026 | +44 | +2.2% | 228,300 |
| 2024/05/16 | 2,046 | 2,050 | 1,939 | 1,982 | -35 | -1.7% | 565,600 |
| 2024/05/15 | 2,047 | 2,077 | 1,987 | 2,017 | -46 | -2.2% | 572,300 |
| 2024/05/14 | 2,015 | 2,066 | 2,015 | 2,063 | +50 | +2.5% | 539,300 |
| 2024/05/13 | 1,911 | 2,013 | 1,900 | 2,013 | +94 | +4.9% | 801,600 |
| 2024/05/10 | 1,893 | 1,950 | 1,852 | 1,919 | -139 | -6.8% | 2,143,600 |
| 2024/05/09 | 2,056 | 2,084 | 2,026 | 2,058 | +19 | +0.9% | 593,700 |
| 2024/05/08 | 2,014 | 2,048 | 2,014 | 2,039 | -6 | -0.3% | 348,800 |
| 2024/05/07 | 2,050 | 2,058 | 2,022 | 2,045 | +16 | +0.8% | 307,800 |
| 2024/05/02 | 2,020 | 2,039 | 2,005 | 2,029 | +8 | +0.4% | 214,500 |
| 2024/05/01 | 2,040 | 2,046 | 2,005 | 2,021 | -49 | -2.4% | 225,800 |
| 2024/04/30 | 2,048 | 2,087 | 2,023 | 2,070 | +34 | +1.7% | 312,800 |
| 2024/04/26 | 1,990 | 2,056 | 1,954 | 2,036 | +56 | +2.8% | 459,100 |
| 2024/04/25 | 2,001 | 2,022 | 1,973 | 1,980 | -64 | -3.1% | 305,300 |
| 2024/04/24 | 2,021 | 2,052 | 2,008 | 2,044 | +42 | +2.1% | 419,500 |
| 2024/04/23 | 2,008 | 2,033 | 1,990 | 2,002 | +9 | +0.5% | 285,900 |
| 2024/04/22 | 1,999 | 2,022 | 1,979 | 1,993 | +8 | +0.4% | 420,400 |
| 2024/04/19 | 2,023 | 2,045 | 1,940 | 1,985 | -60 | -2.9% | 666,200 |
| 2024/04/18 | 2,010 | 2,063 | 1,996 | 2,045 | +32 | +1.6% | 351,100 |
| 2024/04/17 | 2,065 | 2,070 | 2,010 | 2,013 | -50 | -2.4% | 496,800 |
| 2024/04/16 | 2,120 | 2,137 | 2,047 | 2,063 | -90 | -4.2% | 499,700 |
| 2024/04/15 | 2,120 | 2,173 | 2,114 | 2,153 | +5 | +0.2% | 279,400 |
| 2024/04/12 | 2,199 | 2,205 | 2,131 | 2,148 | -45 | -2.1% | 274,300 |
| 2024/04/11 | 2,185 | 2,196 | 2,147 | 2,193 | -17 | -0.8% | 229,900 |
| 2024/04/10 | 2,189 | 2,232 | 2,186 | 2,210 | -9 | -0.4% | 180,700 |
| 2024/04/09 | 2,203 | 2,225 | 2,174 | 2,219 | +27 | +1.2% | 261,400 |
| 2024/04/08 | 2,202 | 2,233 | 2,176 | 2,192 | +40 | +1.9% | 358,300 |
| 2024/04/05 | 2,174 | 2,192 | 2,128 | 2,152 | -90 | -4% | 458,100 |
| 2024/04/04 | 2,210 | 2,291 | 2,207 | 2,242 | +73 | +3.4% | 395,700 |
| 2024/04/03 | 2,150 | 2,201 | 2,136 | 2,169 | -21 | -1% | 337,200 |
| 2024/04/02 | 2,201 | 2,213 | 2,166 | 2,190 | -20 | -0.9% | 350,700 |
| 2024/04/01 | 2,269 | 2,273 | 2,188 | 2,210 | -57 | -2.5% | 294,600 |
| 2024/03/29 | 2,230 | 2,287 | 2,226 | 2,267 | +50 | +2.3% | 245,500 |
| 2024/03/28 | 2,268 | 2,270 | 2,203 | 2,217 | -50 | -2.2% | 206,800 |
| 2024/03/27 | 2,267 | 2,288 | 2,247 | 2,267 | +15 | +0.7% | 291,700 |
| 2024/03/26 | 2,282 | 2,293 | 2,244 | 2,252 | -28 | -1.2% | 320,300 |
| 2024/03/25 | 2,325 | 2,340 | 2,272 | 2,280 | -44 | -1.9% | 306,700 |
| 2024/03/22 | 2,355 | 2,360 | 2,297 | 2,324 | ±0 | ±0% | 425,200 |
| 2024/03/21 | 2,305 | 2,335 | 2,273 | 2,324 | +57 | +2.5% | 454,200 |
| 2024/03/19 | 2,194 | 2,270 | 2,184 | 2,267 | +52 | +2.3% | 608,600 |
| 2024/03/18 | 2,151 | 2,216 | 2,151 | 2,215 | +78 | +3.6% | 377,100 |
| 2024/03/15 | 2,105 | 2,159 | 2,093 | 2,137 | +11 | +0.5% | 547,000 |
251～
300
件表示中 / 3715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 | 229,000円 | +1.4% | +0.1% | 4.24% | 10.32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 |
| 伊勢化 | 2,538,000円 | +12.7% | +4.9% | 1.50% | 23.95倍 | 3.63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 | 291,300円 | +3.7% | +7.5% | 2.54% | 15.70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 | 489,500円 | +3.4% | -3.6% | 2.45% | 24.87倍 | 1.56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 |
| クミアイ化 | 78,000円 | -1.1% | -20.8% | 4.36% | 8.61倍 | 0.64倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
市場注目の銘柄
チャート関連のコラム
