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 |
|---|---|---|---|---|---|---|---|
| 2016/02/02 | 1,339 | 1,344 | 1,313 | 1,323 | -28 | -2.1% | 197,400 |
| 2016/02/01 | 1,355 | 1,367 | 1,336 | 1,351 | +41 | +3.1% | 282,200 |
| 2016/01/29 | 1,283 | 1,320 | 1,268 | 1,310 | +18 | +1.4% | 459,600 |
| 2016/01/28 | 1,210 | 1,298 | 1,208 | 1,292 | +62 | +5% | 505,300 |
| 2016/01/27 | 1,235 | 1,249 | 1,216 | 1,230 | +22 | +1.8% | 274,400 |
| 2016/01/26 | 1,231 | 1,238 | 1,202 | 1,208 | -38 | -3% | 288,600 |
| 2016/01/25 | 1,237 | 1,253 | 1,206 | 1,246 | +43 | +3.6% | 389,800 |
| 2016/01/22 | 1,197 | 1,205 | 1,144 | 1,203 | +96 | +8.7% | 445,900 |
| 2016/01/21 | 1,139 | 1,161 | 1,107 | 1,107 | -32 | -2.8% | 310,100 |
| 2016/01/20 | 1,184 | 1,199 | 1,134 | 1,139 | -35 | -3% | 366,900 |
| 2016/01/19 | 1,176 | 1,198 | 1,163 | 1,174 | -12 | -1% | 354,200 |
| 2016/01/18 | 1,180 | 1,203 | 1,169 | 1,186 | -44 | -3.6% | 338,800 |
| 2016/01/15 | 1,266 | 1,283 | 1,219 | 1,230 | -9 | -0.7% | 251,400 |
| 2016/01/14 | 1,258 | 1,259 | 1,216 | 1,239 | -55 | -4.3% | 458,400 |
| 2016/01/13 | 1,257 | 1,297 | 1,246 | 1,294 | +61 | +4.9% | 309,000 |
| 2016/01/12 | 1,279 | 1,290 | 1,224 | 1,233 | -46 | -3.6% | 417,100 |
| 2016/01/08 | 1,285 | 1,309 | 1,270 | 1,279 | -6 | -0.5% | 313,400 |
| 2016/01/07 | 1,324 | 1,343 | 1,270 | 1,285 | -42 | -3.2% | 412,600 |
| 2016/01/06 | 1,356 | 1,368 | 1,301 | 1,327 | -52 | -3.8% | 781,200 |
| 2016/01/05 | 1,304 | 1,379 | 1,273 | 1,379 | +66 | +5% | 697,400 |
| 2016/01/04 | 1,314 | 1,346 | 1,296 | 1,313 | -3 | -0.2% | 386,400 |
| 2015/12/30 | 1,315 | 1,331 | 1,294 | 1,316 | +1 | +0.1% | 325,600 |
| 2015/12/29 | 1,309 | 1,323 | 1,294 | 1,315 | +15 | +1.2% | 305,500 |
| 2015/12/28 | 1,294 | 1,310 | 1,281 | 1,300 | +3 | +0.2% | 392,900 |
| 2015/12/25 | 1,270 | 1,329 | 1,255 | 1,297 | +14 | +1.1% | 694,900 |
| 2015/12/24 | 1,276 | 1,326 | 1,241 | 1,283 | +30 | +2.4% | 1,129,600 |
| 2015/12/22 | 1,195 | 1,259 | 1,180 | 1,253 | +79 | +6.7% | 1,296,900 |
| 2015/12/21 | 1,145 | 1,178 | 1,131 | 1,174 | +50 | +4.4% | 740,300 |
| 2015/12/18 | 1,135 | 1,197 | 1,109 | 1,124 | +102 | +10% | 1,478,400 |
| 2015/12/17 | 1,004 | 1,029 | 994 | 1,022 | +35 | +3.5% | 304,100 |
| 2015/12/16 | 992 | 1,002 | 977 | 987 | ±0 | ±0% | 193,100 |
| 2015/12/15 | 1,001 | 1,012 | 982 | 987 | -20 | -2% | 173,300 |
| 2015/12/14 | 990 | 1,021 | 986 | 1,007 | +3 | +0.3% | 280,400 |
| 2015/12/11 | 1,021 | 1,028 | 1,001 | 1,004 | -27 | -2.6% | 301,400 |
| 2015/12/10 | 1,073 | 1,073 | 1,028 | 1,031 | -12 | -1.2% | 285,100 |
| 2015/12/09 | 1,040 | 1,054 | 1,035 | 1,043 | -7 | -0.7% | 195,800 |
| 2015/12/08 | 1,070 | 1,070 | 1,043 | 1,050 | -18 | -1.7% | 161,400 |
| 2015/12/07 | 1,105 | 1,105 | 1,049 | 1,068 | -29 | -2.6% | 415,400 |
| 2015/12/04 | 1,098 | 1,129 | 1,082 | 1,097 | +43 | +4.1% | 892,200 |
| 2015/12/03 | 1,065 | 1,068 | 1,052 | 1,054 | -7 | -0.7% | 108,300 |
| 2015/12/02 | 1,064 | 1,068 | 1,048 | 1,061 | +2 | +0.2% | 137,500 |
| 2015/12/01 | 1,068 | 1,073 | 1,055 | 1,059 | -8 | -0.7% | 124,300 |
| 2015/11/30 | 1,065 | 1,077 | 1,057 | 1,067 | +1 | +0.1% | 171,200 |
| 2015/11/27 | 1,091 | 1,092 | 1,058 | 1,066 | -22 | -2% | 131,500 |
| 2015/11/26 | 1,072 | 1,096 | 1,071 | 1,088 | +17 | +1.6% | 224,700 |
| 2015/11/25 | 1,071 | 1,080 | 1,065 | 1,071 | ±0 | ±0% | 206,900 |
| 2015/11/24 | 1,055 | 1,077 | 1,055 | 1,071 | +24 | +2.3% | 170,400 |
| 2015/11/20 | 1,049 | 1,054 | 1,036 | 1,047 | +5 | +0.5% | 99,200 |
| 2015/11/19 | 1,050 | 1,052 | 1,023 | 1,042 | +10 | +1% | 181,200 |
| 2015/11/18 | 1,016 | 1,071 | 1,015 | 1,032 | +26 | +2.6% | 399,600 |
2301～
2350
件表示中 / 3732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 | 80,300円 | -1.1% | -20.8% | 4.23% | 8.88倍 | 0.64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 |
| アース製薬 | 488,000円 | +3.4% | -3.6% | 2.46% | 24.80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 |
| トリケミカル | 319,500円 | +37.5% | +4.8% | 1.10% | 20.77倍 | 3.34倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| サカタインクス | 195,300円 | +9.1% | +24.1% | 4.61% | 8.94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 |
| タカラバイオ | 80,300円 | +16.6% | -3.5% | 2.12% | 74.35倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
