イサム塗料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,455 | 3,470 | 3,305 | 3,335 | -145 | -4.2% | 1,800 |
| 2024/05/09 | 3,350 | 3,480 | 3,350 | 3,480 | +80 | +2.4% | 900 |
| 2024/05/08 | 3,255 | 3,470 | 3,255 | 3,400 | +150 | +4.6% | 2,900 |
| 2024/05/07 | 3,240 | 3,260 | 3,240 | 3,250 | +20 | +0.6% | 600 |
| 2024/05/02 | 3,240 | 3,240 | 3,230 | 3,230 | -10 | -0.3% | 400 |
| 2024/05/01 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 300 |
| 2024/04/30 | 3,230 | 3,300 | 3,230 | 3,240 | -60 | -1.8% | 800 |
| 2024/04/26 | 3,225 | 3,300 | 3,225 | 3,300 | +75 | +2.3% | 600 |
| 2024/04/25 | 3,255 | 3,255 | 3,205 | 3,225 | -40 | -1.2% | 1,000 |
| 2024/04/24 | 3,265 | 3,265 | 3,265 | 3,265 | +15 | +0.5% | 300 |
| 2024/04/23 | 3,250 | 3,250 | 3,250 | 3,250 | +5 | +0.2% | 100 |
| 2024/04/22 | 3,220 | 3,245 | 3,220 | 3,245 | +35 | +1.1% | 400 |
| 2024/04/19 | 3,270 | 3,270 | 3,200 | 3,210 | -130 | -3.9% | 1,500 |
| 2024/04/18 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 300 |
| 2024/04/17 | 3,345 | 3,355 | 3,340 | 3,340 | -75 | -2.2% | 2,400 |
| 2024/04/16 | 3,415 | 3,415 | 3,415 | 3,415 | ±0 | ±0% | 100 |
| 2024/04/15 | 3,390 | 3,450 | 3,390 | 3,415 | - | - | 2,400 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 3,395 | 3,395 | 3,395 | 3,395 | - | - | 100 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 3,430 | 3,430 | 3,395 | 3,395 | -35 | -1% | 300 |
| 2024/04/05 | 3,495 | 3,495 | 3,430 | 3,430 | -65 | -1.9% | 300 |
| 2024/04/04 | 3,420 | 3,495 | 3,420 | 3,495 | +80 | +2.3% | 700 |
| 2024/04/03 | 3,400 | 3,415 | 3,400 | 3,415 | ±0 | ±0% | 600 |
| 2024/04/02 | 3,415 | 3,415 | 3,415 | 3,415 | -35 | -1% | 100 |
| 2024/04/01 | 3,470 | 3,550 | 3,400 | 3,450 | -20 | -0.6% | 1,300 |
| 2024/03/29 | 3,400 | 3,470 | 3,400 | 3,470 | +50 | +1.5% | 400 |
| 2024/03/28 | 3,450 | 3,450 | 3,350 | 3,420 | -40 | -1.2% | 500 |
| 2024/03/27 | 3,440 | 3,490 | 3,435 | 3,460 | +20 | +0.6% | 900 |
| 2024/03/26 | 3,455 | 3,455 | 3,440 | 3,440 | -30 | -0.9% | 700 |
| 2024/03/25 | 3,380 | 3,610 | 3,380 | 3,470 | +135 | +4% | 4,500 |
| 2024/03/22 | 3,320 | 3,335 | 3,320 | 3,335 | +15 | +0.5% | 1,500 |
| 2024/03/21 | 3,275 | 3,360 | 3,275 | 3,320 | -20 | -0.6% | 1,200 |
| 2024/03/19 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 300 |
| 2024/03/18 | 3,350 | 3,350 | 3,330 | 3,340 | -10 | -0.3% | 900 |
| 2024/03/15 | 3,345 | 3,395 | 3,345 | 3,350 | +5 | +0.1% | 500 |
| 2024/03/14 | 3,345 | 3,345 | 3,345 | 3,345 | ±0 | ±0% | 800 |
| 2024/03/13 | 3,345 | 3,345 | 3,345 | 3,345 | +65 | +2% | 100 |
| 2024/03/12 | 3,310 | 3,330 | 3,280 | 3,280 | -35 | -1.1% | 1,900 |
| 2024/03/11 | 3,290 | 3,350 | 3,290 | 3,315 | -35 | -1% | 300 |
| 2024/03/08 | 3,290 | 3,350 | 3,200 | 3,350 | +60 | +1.8% | 1,800 |
| 2024/03/07 | 3,300 | 3,315 | 3,290 | 3,290 | +5 | +0.2% | 500 |
| 2024/03/06 | 3,405 | 3,405 | 3,285 | 3,285 | -120 | -3.5% | 2,100 |
| 2024/03/05 | 3,355 | 3,405 | 3,355 | 3,405 | +50 | +1.5% | 200 |
| 2024/03/04 | 3,355 | 3,355 | 3,355 | 3,355 | ±0 | ±0% | 200 |
| 2024/03/01 | 3,385 | 3,385 | 3,355 | 3,355 | -30 | -0.9% | 400 |
| 2024/02/29 | 3,385 | 3,385 | 3,385 | 3,385 | ±0 | ±0% | 300 |
| 2024/02/28 | 3,385 | 3,385 | 3,385 | 3,385 | ±0 | ±0% | 600 |
| 2024/02/27 | 3,380 | 3,400 | 3,315 | 3,385 | +5 | +0.1% | 1,400 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「イサム塗」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 |
|---|---|---|---|---|---|---|---|---|
| イサム塗 | 333,500円 | +5.9% | +27.3% | 1.50% | 11.35倍 | 0.39倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| 大伸化学 | 148,600円 | +1.8% | +0.2% | 2.36% | 8.09倍 | 0.43倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| 天昇電 | 39,700円 | +17.2% | +59.6% | 0.76% | 7.50倍 | 0.78倍 |
|
プラスチック成形品の専業メーカー。内外装等の自動車部品が柱。家電筐体や各種機構部品も |
| Ｗａｑｏｏ | 183,500円 | +18.9% | -78.0% | 0.00% | 110.68倍 | 8.60倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
| 有機薬 | 30,200円 | +0.7% | +69.7% | 2.65% | 8.91倍 | 0.57倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
市場注目の銘柄
チャート関連のコラム
