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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 3,220 | 3,265 | 3,220 | 3,265 | +45 | +1.4% | 1,000 |
| 2024/02/06 | 3,235 | 3,250 | 3,220 | 3,220 | -15 | -0.5% | 700 |
| 2024/02/05 | 3,265 | 3,265 | 3,235 | 3,235 | -30 | -0.9% | 1,300 |
| 2024/02/02 | 3,265 | 3,265 | 3,265 | 3,265 | ±0 | ±0% | 600 |
| 2024/02/01 | 3,190 | 3,265 | 3,190 | 3,265 | - | - | 1,500 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 3,285 | 3,285 | 3,250 | 3,250 | -30 | -0.9% | 600 |
| 2024/01/29 | 3,255 | 3,280 | 3,255 | 3,280 | +20 | +0.6% | 1,300 |
| 2024/01/26 | 3,245 | 3,275 | 3,245 | 3,260 | +15 | +0.5% | 900 |
| 2024/01/25 | 3,250 | 3,260 | 3,245 | 3,245 | -55 | -1.7% | 300 |
| 2024/01/24 | 3,230 | 3,300 | 3,230 | 3,300 | +70 | +2.2% | 900 |
| 2024/01/23 | 3,295 | 3,295 | 3,230 | 3,230 | -20 | -0.6% | 400 |
| 2024/01/22 | 3,210 | 3,265 | 3,200 | 3,250 | +40 | +1.2% | 2,500 |
| 2024/01/19 | 3,215 | 3,215 | 3,210 | 3,210 | +10 | +0.3% | 400 |
| 2024/01/18 | 3,200 | 3,215 | 3,200 | 3,200 | ±0 | ±0% | 900 |
| 2024/01/17 | 3,180 | 3,200 | 3,175 | 3,200 | +20 | +0.6% | 1,000 |
| 2024/01/16 | 3,180 | 3,180 | 3,175 | 3,180 | ±0 | ±0% | 800 |
| 2024/01/15 | 3,095 | 3,180 | 3,095 | 3,180 | +85 | +2.7% | 1,400 |
| 2024/01/12 | 3,115 | 3,115 | 3,060 | 3,095 | -20 | -0.6% | 700 |
| 2024/01/11 | 3,115 | 3,115 | 2,975 | 3,115 | ±0 | ±0% | 2,000 |
| 2024/01/10 | 3,115 | 3,115 | 3,115 | 3,115 | ±0 | ±0% | 200 |
| 2024/01/09 | 3,120 | 3,135 | 3,115 | 3,115 | +25 | +0.8% | 700 |
| 2024/01/05 | 3,030 | 3,105 | 3,030 | 3,090 | +60 | +2% | 1,800 |
| 2024/01/04 | 3,030 | 3,030 | 3,030 | 3,030 | ±0 | ±0% | 400 |
| 2023/12/29 | 3,030 | 3,030 | 3,030 | 3,030 | ±0 | ±0% | 100 |
| 2023/12/28 | 3,005 | 3,075 | 3,005 | 3,030 | +25 | +0.8% | 500 |
| 2023/12/27 | 2,993 | 3,005 | 2,992 | 3,005 | - | - | 1,500 |
| 2023/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/25 | 2,995 | 2,995 | 2,980 | 2,994 | -3 | -0.1% | 500 |
| 2023/12/22 | 2,970 | 2,997 | 2,970 | 2,997 | +27 | +0.9% | 300 |
| 2023/12/21 | 2,992 | 2,992 | 2,970 | 2,970 | -22 | -0.7% | 900 |
| 2023/12/20 | 2,992 | 3,005 | 2,992 | 2,992 | ±0 | ±0% | 1,100 |
| 2023/12/19 | 2,967 | 2,992 | 2,967 | 2,992 | +26 | +0.9% | 1,000 |
| 2023/12/18 | 2,965 | 2,966 | 2,965 | 2,966 | +1 | ±0% | 1,100 |
| 2023/12/15 | 2,957 | 2,965 | 2,957 | 2,965 | +14 | +0.5% | 700 |
| 2023/12/14 | 3,000 | 3,000 | 2,951 | 2,951 | -49 | -1.6% | 1,200 |
| 2023/12/13 | 2,986 | 3,045 | 2,986 | 3,000 | +15 | +0.5% | 1,800 |
| 2023/12/12 | 2,980 | 2,990 | 2,980 | 2,985 | +11 | +0.4% | 300 |
| 2023/12/11 | 2,974 | 2,990 | 2,974 | 2,974 | ±0 | ±0% | 500 |
| 2023/12/08 | 2,960 | 2,990 | 2,960 | 2,974 | +14 | +0.5% | 700 |
| 2023/12/07 | 2,955 | 2,960 | 2,955 | 2,960 | ±0 | ±0% | 300 |
| 2023/12/06 | 2,944 | 2,962 | 2,927 | 2,960 | +15 | +0.5% | 900 |
| 2023/12/05 | 2,915 | 2,945 | 2,915 | 2,945 | +33 | +1.1% | 2,200 |
| 2023/12/04 | 2,912 | 2,912 | 2,912 | 2,912 | +9 | +0.3% | 200 |
| 2023/12/01 | 2,903 | 2,903 | 2,903 | 2,903 | -20 | -0.7% | 100 |
| 2023/11/30 | 2,923 | 2,923 | 2,923 | 2,923 | +3 | +0.1% | 100 |
| 2023/11/29 | 2,920 | 2,920 | 2,920 | 2,920 | ±0 | ±0% | 400 |
| 2023/11/28 | 2,910 | 2,950 | 2,910 | 2,920 | - | - | 1,000 |
| 2023/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
301～
350
件表示中 / 3691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 | 335,000円 | +1.3% | +12.6% | 1.49% | 10.91倍 | 0.38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 |
| 日理化 | 19,000円 | +0.4% | +15.4% | 1.58% | 28.32倍 | 0.39倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| ＨＡＢＡ | 174,800円 | +2.7% | - | 2.29% | 16.52倍 | 0.79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 |
| ロンシル工 | 144,300円 | +0.9% | -15.7% | 4.85% | 133.00倍 | 0.35倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| 巴川コーポ | 63,200円 | +0.9% | -5.7% | 2.37% | 8.50倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
