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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 3,975 | 3,975 | 3,975 | 3,975 | -25 | -0.6% | 600 |
| 2018/01/25 | 4,000 | 4,000 | 4,000 | 4,000 | - | - | 100 |
| 2018/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/23 | 4,080 | 4,080 | 4,080 | 4,080 | - | - | 300 |
| 2018/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/19 | 4,080 | 4,080 | 4,070 | 4,080 | +5 | +0.1% | 2,000 |
| 2018/01/18 | 4,075 | 4,075 | 4,075 | 4,075 | +20 | +0.5% | 100 |
| 2018/01/17 | 4,050 | 4,055 | 4,000 | 4,055 | +5 | +0.1% | 1,100 |
| 2018/01/16 | 4,040 | 4,050 | 4,040 | 4,050 | +15 | +0.4% | 400 |
| 2018/01/15 | 3,880 | 4,035 | 3,880 | 4,035 | +155 | +4% | 700 |
| 2018/01/12 | 3,880 | 3,880 | 3,880 | 3,880 | +80 | +2.1% | 200 |
| 2018/01/11 | 3,840 | 3,850 | 3,735 | 3,800 | -50 | -1.3% | 1,700 |
| 2018/01/10 | 3,915 | 3,915 | 3,850 | 3,850 | +5 | +0.1% | 200 |
| 2018/01/09 | 4,115 | 4,115 | 3,835 | 3,845 | +80 | +2.1% | 500 |
| 2018/01/05 | 3,765 | 3,765 | 3,765 | 3,765 | ±0 | ±0% | 100 |
| 2018/01/04 | 3,765 | 3,765 | 3,765 | 3,765 | - | - | 100 |
| 2017/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/28 | 3,765 | 3,765 | 3,765 | 3,765 | ±0 | ±0% | 300 |
| 2017/12/27 | 3,765 | 3,765 | 3,765 | 3,765 | - | - | 300 |
| 2017/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/22 | 3,800 | 3,800 | 3,660 | 3,765 | -45 | -1.2% | 2,300 |
| 2017/12/21 | 3,990 | 3,990 | 3,810 | 3,810 | -190 | -4.8% | 800 |
| 2017/12/20 | 4,075 | 4,130 | 3,980 | 4,000 | -20 | -0.5% | 3,400 |
| 2017/12/19 | 3,900 | 4,540 | 3,900 | 4,020 | +180 | +4.7% | 2,200 |
| 2017/12/18 | 3,700 | 3,840 | 3,700 | 3,840 | +140 | +3.8% | 1,100 |
| 2017/12/15 | 3,670 | 3,700 | 3,670 | 3,700 | - | - | 600 |
| 2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/13 | 3,575 | 3,600 | 3,575 | 3,600 | +80 | +2.3% | 600 |
| 2017/12/12 | 3,520 | 3,520 | 3,520 | 3,520 | - | - | 100 |
| 2017/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/07 | 3,510 | 3,510 | 3,500 | 3,500 | -10 | -0.3% | 400 |
| 2017/12/06 | 3,525 | 3,550 | 3,510 | 3,510 | - | - | 700 |
| 2017/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/04 | 3,470 | 3,500 | 3,470 | 3,500 | +30 | +0.9% | 300 |
| 2017/12/01 | 3,430 | 3,470 | 3,430 | 3,470 | +70 | +2.1% | 300 |
| 2017/11/30 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 100 |
| 2017/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/28 | 3,400 | 3,485 | 3,280 | 3,350 | -50 | -1.5% | 500 |
| 2017/11/27 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 100 |
| 2017/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/21 | 3,300 | 3,300 | 3,300 | 3,300 | +40 | +1.2% | 100 |
| 2017/11/20 | 3,260 | 3,260 | 3,260 | 3,260 | - | - | 200 |
| 2017/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/16 | 3,260 | 3,260 | 3,260 | 3,260 | ±0 | ±0% | 700 |
| 2017/11/15 | 3,330 | 3,330 | 3,260 | 3,260 | - | - | 200 |
| 2017/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/13 | 3,240 | 3,240 | 3,240 | 3,240 | +5 | +0.2% | 100 |
1851～
1900
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
