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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/06 | 3,950 | 3,950 | 3,950 | 3,950 | - | - | 100 |
| 2018/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/04 | 3,830 | 3,950 | 3,830 | 3,950 | - | - | 300 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 3,950 | 3,955 | 3,950 | 3,955 | - | - | 400 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 3,950 | 3,950 | 3,950 | 3,950 | - | - | 100 |
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 3,910 | 3,950 | 3,900 | 3,950 | +40 | +1% | 700 |
| 2018/03/26 | 3,900 | 3,910 | 3,900 | 3,910 | +10 | +0.3% | 300 |
| 2018/03/23 | 3,710 | 3,900 | 3,710 | 3,900 | - | - | 200 |
| 2018/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/20 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 200 |
| 2018/03/19 | 3,895 | 3,900 | 3,830 | 3,830 | -35 | -0.9% | 300 |
| 2018/03/16 | 3,865 | 3,865 | 3,865 | 3,865 | -5 | -0.1% | 200 |
| 2018/03/15 | 3,895 | 3,895 | 3,775 | 3,870 | -25 | -0.6% | 2,000 |
| 2018/03/14 | 3,895 | 3,895 | 3,895 | 3,895 | ±0 | ±0% | 100 |
| 2018/03/13 | 3,925 | 3,925 | 3,895 | 3,895 | -40 | -1% | 200 |
| 2018/03/12 | 3,795 | 3,935 | 3,795 | 3,935 | +75 | +1.9% | 1,900 |
| 2018/03/09 | 3,800 | 3,860 | 3,800 | 3,860 | +75 | +2% | 400 |
| 2018/03/08 | 3,810 | 3,950 | 3,770 | 3,785 | -410 | -9.8% | 700 |
| 2018/03/07 | 3,705 | 4,200 | 3,685 | 4,195 | +560 | +15.4% | 3,700 |
| 2018/03/06 | 3,700 | 3,700 | 3,630 | 3,635 | -5 | -0.1% | 1,400 |
| 2018/03/05 | 3,640 | 3,640 | 3,640 | 3,640 | +50 | +1.4% | 100 |
| 2018/03/02 | 3,560 | 3,590 | 3,500 | 3,590 | -110 | -3% | 2,000 |
| 2018/03/01 | 3,760 | 3,760 | 3,700 | 3,700 | -60 | -1.6% | 200 |
| 2018/02/28 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 100 |
| 2018/02/27 | 3,765 | 3,765 | 3,760 | 3,760 | - | - | 500 |
| 2018/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/22 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 200 |
| 2018/02/21 | 3,760 | 3,760 | 3,755 | 3,760 | -10 | -0.3% | 700 |
| 2018/02/20 | 3,770 | 3,770 | 3,770 | 3,770 | - | - | 100 |
| 2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/16 | 3,730 | 3,730 | 3,730 | 3,730 | - | - | 200 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 3,730 | 3,730 | 3,730 | 3,730 | ±0 | ±0% | 100 |
| 2018/02/09 | 3,730 | 3,730 | 3,730 | 3,730 | ±0 | ±0% | 100 |
| 2018/02/08 | 3,610 | 3,730 | 3,580 | 3,730 | +10 | +0.3% | 800 |
| 2018/02/07 | 3,705 | 3,720 | 3,705 | 3,720 | -80 | -2.1% | 800 |
| 2018/02/06 | 3,900 | 3,900 | 3,735 | 3,800 | -100 | -2.6% | 700 |
| 2018/02/05 | 3,850 | 3,900 | 3,850 | 3,900 | - | - | 700 |
| 2018/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/01 | 3,850 | 3,850 | 3,780 | 3,845 | - | - | 400 |
| 2018/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/30 | 3,885 | 3,885 | 3,840 | 3,840 | -55 | -1.4% | 200 |
| 2018/01/29 | 3,895 | 3,895 | 3,895 | 3,895 | -80 | -2% | 100 |
1801～
1850
件表示中 / 3769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 | 352,000円 | +2.0% | +1.4% | 1.42% | 11.98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 |
| 巴川コーポ | 72,900円 | +4.6% | -1.0% | 2.06% | 9.53倍 | 0.47倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| 大伸化学 | 159,700円 | +3.8% | +20.1% | 2.50% | 10.15倍 | 0.44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３割。約９００代理店で即納体制 |
| ＨＡＢＡ | 173,500円 | +4.1% | -19.4% | 2.31% | 13.67倍 | 0.73倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
| 南海化学 | 287,300円 | +9.6% | +20.2% | 2.09% | 2.63倍 | 0.69倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
市場注目の銘柄
チャート関連のコラム
