クミアイ化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,014 | 1,015 | 989 | 991 | -16 | -1.6% | 438,900 |
| 2022/07/28 | 999 | 1,007 | 986 | 1,007 | +3 | +0.3% | 1,424,200 |
| 2022/07/27 | 1,004 | 1,011 | 996 | 1,004 | -6 | -0.6% | 435,900 |
| 2022/07/26 | 1,017 | 1,025 | 1,006 | 1,010 | +1 | +0.1% | 445,000 |
| 2022/07/25 | 1,030 | 1,030 | 1,008 | 1,009 | -27 | -2.6% | 574,400 |
| 2022/07/22 | 1,035 | 1,047 | 1,033 | 1,036 | -14 | -1.3% | 306,900 |
| 2022/07/21 | 1,045 | 1,051 | 1,038 | 1,050 | -10 | -0.9% | 343,400 |
| 2022/07/20 | 1,079 | 1,079 | 1,050 | 1,060 | +5 | +0.5% | 326,300 |
| 2022/07/19 | 1,053 | 1,061 | 1,042 | 1,055 | +1 | +0.1% | 407,300 |
| 2022/07/15 | 1,059 | 1,070 | 1,047 | 1,054 | -2 | -0.2% | 442,300 |
| 2022/07/14 | 1,029 | 1,063 | 1,025 | 1,056 | +14 | +1.3% | 447,000 |
| 2022/07/13 | 1,050 | 1,054 | 1,041 | 1,042 | -1 | -0.1% | 468,700 |
| 2022/07/12 | 1,074 | 1,075 | 1,038 | 1,043 | -32 | -3% | 644,200 |
| 2022/07/11 | 1,068 | 1,096 | 1,068 | 1,075 | +27 | +2.6% | 640,200 |
| 2022/07/08 | 1,062 | 1,066 | 1,045 | 1,048 | -9 | -0.9% | 943,100 |
| 2022/07/07 | 1,053 | 1,066 | 1,027 | 1,057 | +14 | +1.3% | 524,500 |
| 2022/07/06 | 1,053 | 1,070 | 1,037 | 1,043 | -40 | -3.7% | 622,000 |
| 2022/07/05 | 1,070 | 1,098 | 1,064 | 1,083 | +25 | +2.4% | 622,100 |
| 2022/07/04 | 1,076 | 1,090 | 1,046 | 1,058 | -15 | -1.4% | 782,000 |
| 2022/07/01 | 1,105 | 1,126 | 1,068 | 1,073 | -32 | -2.9% | 824,200 |
| 2022/06/30 | 1,100 | 1,122 | 1,089 | 1,105 | -14 | -1.3% | 673,300 |
| 2022/06/29 | 1,150 | 1,156 | 1,111 | 1,119 | -39 | -3.4% | 1,169,500 |
| 2022/06/28 | 1,120 | 1,162 | 1,110 | 1,158 | +94 | +8.8% | 1,873,300 |
| 2022/06/27 | 1,014 | 1,070 | 1,006 | 1,064 | +65 | +6.5% | 1,087,200 |
| 2022/06/24 | 984 | 1,008 | 980 | 999 | ±0 | ±0% | 706,800 |
| 2022/06/23 | 1,037 | 1,042 | 997 | 999 | -59 | -5.6% | 1,089,300 |
| 2022/06/22 | 1,080 | 1,083 | 1,047 | 1,058 | -13 | -1.2% | 730,600 |
| 2022/06/21 | 1,051 | 1,085 | 1,051 | 1,071 | +10 | +0.9% | 655,000 |
| 2022/06/20 | 1,100 | 1,102 | 1,048 | 1,061 | -32 | -2.9% | 963,700 |
| 2022/06/17 | 1,125 | 1,135 | 1,093 | 1,093 | -67 | -5.8% | 1,137,800 |
| 2022/06/16 | 1,146 | 1,160 | 1,140 | 1,160 | +12 | +1% | 823,900 |
| 2022/06/15 | 1,165 | 1,186 | 1,146 | 1,148 | -4 | -0.3% | 893,200 |
| 2022/06/14 | 1,140 | 1,158 | 1,112 | 1,152 | +15 | +1.3% | 1,365,800 |
| 2022/06/13 | 1,091 | 1,204 | 1,088 | 1,137 | +30 | +2.7% | 2,280,800 |
| 2022/06/10 | 1,099 | 1,126 | 1,090 | 1,107 | +12 | +1.1% | 1,126,600 |
| 2022/06/09 | 1,103 | 1,107 | 1,073 | 1,095 | -11 | -1% | 869,300 |
| 2022/06/08 | 1,210 | 1,220 | 1,096 | 1,106 | +46 | +4.3% | 3,060,300 |
| 2022/06/07 | 1,067 | 1,075 | 1,060 | 1,060 | -2 | -0.2% | 344,900 |
| 2022/06/06 | 1,038 | 1,069 | 1,034 | 1,062 | +27 | +2.6% | 492,900 |
| 2022/06/03 | 1,030 | 1,041 | 1,020 | 1,035 | +1 | +0.1% | 295,200 |
| 2022/06/02 | 1,035 | 1,037 | 1,015 | 1,034 | +2 | +0.2% | 308,300 |
| 2022/06/01 | 1,019 | 1,056 | 1,011 | 1,032 | +25 | +2.5% | 529,200 |
| 2022/05/31 | 1,003 | 1,011 | 995 | 1,007 | -2 | -0.2% | 501,500 |
| 2022/05/30 | 1,000 | 1,018 | 997 | 1,009 | +26 | +2.6% | 627,900 |
| 2022/05/27 | 972 | 984 | 971 | 983 | +12 | +1.2% | 174,100 |
| 2022/05/26 | 973 | 982 | 970 | 971 | -6 | -0.6% | 245,000 |
| 2022/05/25 | 997 | 1,002 | 977 | 977 | -15 | -1.5% | 278,000 |
| 2022/05/24 | 986 | 1,007 | 984 | 992 | +15 | +1.5% | 522,200 |
| 2022/05/23 | 998 | 1,011 | 967 | 977 | -6 | -0.6% | 470,300 |
| 2022/05/20 | 967 | 990 | 965 | 983 | +32 | +3.4% | 581,200 |
751～
800
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「クミアイ化」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 |
|---|---|---|---|---|---|---|---|---|
| クミアイ化 | 85,400円 | -1.1% | -20.8% | 3.98% | 9.44倍 | 0.69倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| タカラバイオ | 96,400円 | +16.6% | -3.5% | 1.76% | 89.26倍 | 1.01倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| ＪＣＵ | 431,000円 | +0.5% | -1.1% | 1.90% | 14.52倍 | 2.25倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| ＫＨネオケム | 279,800円 | +6.4% | +15.3% | 3.75% | 9.88倍 | 1.46倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 石原産 | 247,700円 | +1.2% | +11.5% | 4.04% | 10.30倍 | 0.83倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
市場注目の銘柄
チャート関連のコラム
