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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/26 | 3,310 | 3,380 | 3,310 | 3,380 | ±0 | ±0% | 700 |
| 2024/02/22 | 3,360 | 3,400 | 3,360 | 3,380 | +20 | +0.6% | 800 |
| 2024/02/21 | 3,300 | 3,360 | 3,300 | 3,360 | +60 | +1.8% | 1,400 |
| 2024/02/20 | 3,285 | 3,300 | 3,235 | 3,300 | +15 | +0.5% | 1,700 |
| 2024/02/19 | 3,260 | 3,290 | 3,260 | 3,285 | +25 | +0.8% | 1,100 |
| 2024/02/16 | 3,260 | 3,260 | 3,260 | 3,260 | ±0 | ±0% | 600 |
| 2024/02/15 | 3,320 | 3,350 | 3,160 | 3,260 | -60 | -1.8% | 2,400 |
| 2024/02/14 | 3,335 | 3,335 | 3,315 | 3,320 | -15 | -0.4% | 600 |
| 2024/02/13 | 3,255 | 3,335 | 3,245 | 3,335 | +80 | +2.5% | 1,400 |
| 2024/02/09 | 3,275 | 3,280 | 3,210 | 3,255 | -25 | -0.8% | 2,300 |
| 2024/02/08 | 3,285 | 3,285 | 3,230 | 3,280 | +15 | +0.5% | 300 |
| 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 |
351～
400
件表示中 / 3768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 | 350,500円 | +2.0% | +1.4% | 1.43% | 11.93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 | 72,200円 | +4.6% | -1.0% | 2.08% | 9.44倍 | 0.46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 | 157,700円 | +3.8% | +20.1% | 2.54% | 10.02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 | 173,800円 | +4.1% | -19.4% | 2.30% | 13.69倍 | 0.74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 | 285,800円 | +9.6% | +20.2% | 2.10% | 2.62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
