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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,119 | 1,127 | 1,112 | 1,114 | ±0 | ±0% | 365,900 |
| 2023/11/22 | 1,105 | 1,119 | 1,104 | 1,114 | +9 | +0.8% | 207,500 |
| 2023/11/21 | 1,100 | 1,109 | 1,097 | 1,105 | +3 | +0.3% | 320,300 |
| 2023/11/20 | 1,122 | 1,130 | 1,102 | 1,102 | -20 | -1.8% | 451,100 |
| 2023/11/17 | 1,106 | 1,123 | 1,104 | 1,122 | +22 | +2% | 511,100 |
| 2023/11/16 | 1,110 | 1,118 | 1,097 | 1,100 | -17 | -1.5% | 347,800 |
| 2023/11/15 | 1,113 | 1,122 | 1,108 | 1,117 | +9 | +0.8% | 506,700 |
| 2023/11/14 | 1,110 | 1,114 | 1,100 | 1,108 | +8 | +0.7% | 398,400 |
| 2023/11/13 | 1,115 | 1,116 | 1,093 | 1,100 | -10 | -0.9% | 247,700 |
| 2023/11/10 | 1,095 | 1,110 | 1,090 | 1,110 | +5 | +0.5% | 257,700 |
| 2023/11/09 | 1,089 | 1,108 | 1,089 | 1,105 | +22 | +2% | 429,200 |
| 2023/11/08 | 1,102 | 1,106 | 1,076 | 1,083 | -23 | -2.1% | 632,900 |
| 2023/11/07 | 1,113 | 1,115 | 1,101 | 1,106 | -9 | -0.8% | 370,900 |
| 2023/11/06 | 1,113 | 1,119 | 1,102 | 1,115 | +21 | +1.9% | 720,200 |
| 2023/11/02 | 1,120 | 1,121 | 1,089 | 1,094 | -26 | -2.3% | 563,900 |
| 2023/11/01 | 1,097 | 1,120 | 1,095 | 1,120 | +28 | +2.6% | 976,100 |
| 2023/10/31 | 1,053 | 1,092 | 1,053 | 1,092 | +39 | +3.7% | 852,900 |
| 2023/10/30 | 1,060 | 1,069 | 1,050 | 1,053 | -57 | -5.1% | 1,737,300 |
| 2023/10/27 | 1,097 | 1,110 | 1,095 | 1,110 | +22 | +2% | 2,156,900 |
| 2023/10/26 | 1,099 | 1,113 | 1,086 | 1,088 | -16 | -1.4% | 939,100 |
| 2023/10/25 | 1,135 | 1,135 | 1,103 | 1,104 | -16 | -1.4% | 690,600 |
| 2023/10/24 | 1,123 | 1,127 | 1,094 | 1,120 | -5 | -0.4% | 927,500 |
| 2023/10/23 | 1,146 | 1,146 | 1,125 | 1,125 | -24 | -2.1% | 739,300 |
| 2023/10/20 | 1,162 | 1,162 | 1,141 | 1,149 | -2 | -0.2% | 700,200 |
| 2023/10/19 | 1,143 | 1,162 | 1,138 | 1,151 | ±0 | ±0% | 866,500 |
| 2023/10/18 | 1,128 | 1,151 | 1,125 | 1,151 | +27 | +2.4% | 1,034,600 |
| 2023/10/17 | 1,120 | 1,132 | 1,110 | 1,124 | +20 | +1.8% | 491,100 |
| 2023/10/16 | 1,111 | 1,116 | 1,090 | 1,104 | -11 | -1% | 694,800 |
| 2023/10/13 | 1,133 | 1,135 | 1,114 | 1,115 | -20 | -1.8% | 446,000 |
| 2023/10/12 | 1,121 | 1,136 | 1,118 | 1,135 | +10 | +0.9% | 637,200 |
| 2023/10/11 | 1,128 | 1,129 | 1,117 | 1,125 | +2 | +0.2% | 543,400 |
| 2023/10/10 | 1,100 | 1,126 | 1,098 | 1,123 | +29 | +2.7% | 753,600 |
| 2023/10/06 | 1,077 | 1,095 | 1,073 | 1,094 | +14 | +1.3% | 573,000 |
| 2023/10/05 | 1,059 | 1,082 | 1,053 | 1,080 | +31 | +3% | 619,300 |
| 2023/10/04 | 1,061 | 1,066 | 1,046 | 1,049 | -26 | -2.4% | 914,700 |
| 2023/10/03 | 1,107 | 1,107 | 1,072 | 1,075 | -31 | -2.8% | 934,000 |
| 2023/10/02 | 1,122 | 1,137 | 1,104 | 1,106 | -2 | -0.2% | 928,900 |
| 2023/09/29 | 1,131 | 1,134 | 1,102 | 1,108 | -18 | -1.6% | 725,000 |
| 2023/09/28 | 1,128 | 1,144 | 1,121 | 1,126 | -2 | -0.2% | 842,700 |
| 2023/09/27 | 1,125 | 1,128 | 1,107 | 1,128 | +2 | +0.2% | 568,000 |
| 2023/09/26 | 1,131 | 1,135 | 1,117 | 1,126 | -5 | -0.4% | 319,500 |
| 2023/09/25 | 1,126 | 1,142 | 1,120 | 1,131 | +20 | +1.8% | 473,100 |
| 2023/09/22 | 1,105 | 1,114 | 1,093 | 1,111 | -1 | -0.1% | 523,800 |
| 2023/09/21 | 1,119 | 1,125 | 1,109 | 1,112 | +1 | +0.1% | 413,500 |
| 2023/09/20 | 1,136 | 1,146 | 1,109 | 1,111 | -22 | -1.9% | 802,300 |
| 2023/09/19 | 1,121 | 1,137 | 1,116 | 1,133 | +40 | +3.7% | 994,800 |
| 2023/09/15 | 1,080 | 1,105 | 1,076 | 1,093 | +24 | +2.2% | 1,306,800 |
| 2023/09/14 | 1,069 | 1,071 | 1,051 | 1,069 | +18 | +1.7% | 886,900 |
| 2023/09/13 | 1,075 | 1,075 | 1,048 | 1,051 | -11 | -1% | 864,300 |
| 2023/09/12 | 1,050 | 1,062 | 1,040 | 1,062 | +14 | +1.3% | 1,177,800 |
351～
400
件表示中 / 3692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 | 75,900円 | -1.1% | -20.8% | 4.48% | 8.39倍 | 0.63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 |
| アース製薬 | 518,000円 | +3.4% | -3.6% | 2.32% | 26.32倍 | 1.64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 |
| 伊勢化 | 2,153,000円 | +12.7% | +4.9% | 1.76% | 20.32倍 | 3.08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 |
| タカラバイオ | 82,400円 | +4.6% | -11.9% | 2.06% | 99.28倍 | 0.86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 |
| サカタインクス | 182,100円 | +9.1% | +24.1% | 4.94% | 8.35倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
