中国工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/10/04 | 2,940 | 2,960 | 2,860 | 2,870 | -30 | -1% | 18,100 |
| 2004/10/01 | 2,940 | 2,960 | 2,790 | 2,900 | ±0 | ±0% | 20,400 |
| 2004/09/30 | 2,870 | 2,920 | 2,700 | 2,900 | +30 | +1% | 57,900 |
| 2004/09/29 | 3,000 | 3,000 | 2,850 | 2,870 | -170 | -5.6% | 22,800 |
| 2004/09/28 | 3,050 | 3,080 | 3,020 | 3,040 | +10 | +0.3% | 33,600 |
| 2004/09/27 | 2,990 | 3,060 | 2,980 | 3,030 | +20 | +0.7% | 28,300 |
| 2004/09/24 | 2,980 | 3,030 | 2,860 | 3,010 | +30 | +1% | 78,300 |
| 2004/09/22 | 3,120 | 3,120 | 2,860 | 2,980 | -90 | -2.9% | 99,400 |
| 2004/09/21 | 3,260 | 3,260 | 3,050 | 3,070 | -170 | -5.2% | 67,000 |
| 2004/09/17 | 3,370 | 3,370 | 3,200 | 3,240 | -180 | -5.3% | 86,500 |
| 2004/09/16 | 3,450 | 3,480 | 3,390 | 3,420 | -80 | -2.3% | 38,600 |
| 2004/09/15 | 3,510 | 3,520 | 3,460 | 3,500 | -20 | -0.6% | 40,100 |
| 2004/09/14 | 3,520 | 3,550 | 3,490 | 3,520 | ±0 | ±0% | 13,700 |
| 2004/09/13 | 3,490 | 3,570 | 3,490 | 3,520 | -10 | -0.3% | 13,200 |
| 2004/09/10 | 3,620 | 3,620 | 3,470 | 3,530 | -140 | -3.8% | 73,500 |
| 2004/09/09 | 3,720 | 3,730 | 3,630 | 3,670 | -40 | -1.1% | 28,600 |
| 2004/09/08 | 3,740 | 3,760 | 3,660 | 3,710 | -60 | -1.6% | 79,300 |
| 2004/09/07 | 3,840 | 3,870 | 3,740 | 3,770 | -60 | -1.6% | 12,100 |
| 2004/09/06 | 3,870 | 3,890 | 3,820 | 3,830 | -10 | -0.3% | 32,900 |
| 2004/09/03 | 3,950 | 3,950 | 3,820 | 3,840 | -60 | -1.5% | 43,600 |
| 2004/09/02 | 3,770 | 3,930 | 3,770 | 3,900 | +100 | +2.6% | 63,100 |
| 2004/09/01 | 3,760 | 3,800 | 3,760 | 3,800 | ±0 | ±0% | 7,100 |
| 2004/08/31 | 3,800 | 3,830 | 3,780 | 3,800 | -40 | -1% | 5,200 |
| 2004/08/30 | 3,800 | 3,840 | 3,780 | 3,840 | +20 | +0.5% | 11,700 |
| 2004/08/27 | 3,790 | 3,840 | 3,780 | 3,820 | +30 | +0.8% | 9,900 |
| 2004/08/26 | 3,730 | 3,840 | 3,700 | 3,790 | +100 | +2.7% | 14,600 |
| 2004/08/25 | 3,690 | 3,720 | 3,670 | 3,690 | +10 | +0.3% | 4,800 |
| 2004/08/24 | 3,660 | 3,700 | 3,660 | 3,680 | ±0 | ±0% | 7,800 |
| 2004/08/23 | 3,680 | 3,730 | 3,650 | 3,680 | -10 | -0.3% | 30,700 |
| 2004/08/20 | 3,800 | 3,800 | 3,690 | 3,690 | -120 | -3.1% | 11,800 |
| 2004/08/19 | 3,830 | 3,830 | 3,740 | 3,810 | ±0 | ±0% | 21,800 |
| 2004/08/18 | 3,810 | 3,880 | 3,790 | 3,810 | +10 | +0.3% | 27,800 |
| 2004/08/17 | 3,850 | 3,850 | 3,750 | 3,800 | +50 | +1.3% | 31,700 |
| 2004/08/16 | 3,710 | 3,790 | 3,700 | 3,750 | +90 | +2.5% | 35,300 |
| 2004/08/13 | 3,680 | 3,680 | 3,640 | 3,660 | -20 | -0.5% | 10,200 |
| 2004/08/12 | 3,730 | 3,750 | 3,630 | 3,680 | -50 | -1.3% | 32,800 |
| 2004/08/11 | 3,790 | 3,790 | 3,700 | 3,730 | +40 | +1.1% | 9,000 |
| 2004/08/10 | 3,650 | 3,740 | 3,610 | 3,690 | +50 | +1.4% | 10,700 |
| 2004/08/09 | 3,610 | 3,700 | 3,550 | 3,640 | -20 | -0.5% | 16,000 |
| 2004/08/06 | 3,660 | 3,690 | 3,600 | 3,660 | -50 | -1.3% | 17,400 |
| 2004/08/05 | 3,660 | 3,770 | 3,630 | 3,710 | +50 | +1.4% | 22,400 |
| 2004/08/04 | 3,620 | 3,670 | 3,400 | 3,660 | +50 | +1.4% | 51,700 |
| 2004/08/03 | 3,740 | 3,750 | 3,580 | 3,610 | -100 | -2.7% | 25,000 |
| 2004/08/02 | 3,750 | 3,790 | 3,700 | 3,710 | -60 | -1.6% | 11,500 |
| 2004/07/30 | 3,730 | 3,800 | 3,700 | 3,770 | +50 | +1.3% | 21,000 |
| 2004/07/29 | 3,870 | 3,880 | 3,700 | 3,720 | -150 | -3.9% | 17,300 |
| 2004/07/28 | 3,870 | 3,900 | 3,840 | 3,870 | +100 | +2.7% | 12,700 |
| 2004/07/27 | 4,030 | 4,080 | 3,750 | 3,770 | -260 | -6.5% | 35,600 |
| 2004/07/26 | 4,050 | 4,090 | 4,020 | 4,030 | -70 | -1.7% | 13,800 |
| 2004/07/23 | 4,110 | 4,120 | 4,060 | 4,100 | -10 | -0.2% | 21,500 |
5101～
5150
件表示中 / 7009件
類似銘柄と比較する
現在ご覧いただいている「中国工」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 |
|---|---|---|---|---|---|---|---|---|
| 中国工 | 54,200円 | +1.1% | -17.5% | 3.69% | 8.04倍 | 0.33倍 |
|
家庭用ＬＰガス容器の最大手。飼料タンク、子会社でトラック輸送も展開。水素容器開発に注力 |
| アマテイ | 17,800円 | +2.1% | +0.9% | 2.81% | 14.55倍 | 1.42倍 |
|
くぎでトップ。カラーくぎとくぎ打ち機など特殊仕様品で高シェア。樹脂用特殊ネジを育成 |
| 日カン | 141,400円 | +9.9% | - | 2.12% | 15.50倍 | 0.46倍 |
|
製缶中堅で産業用１８リットル缶大手。粉乳用等美術缶も。接着缶で先鞭。ＪＦＥコンテイナーと提携 |
| ネポン | 144,000円 | +0.3% | -34.2% | 0.83% | 34.47倍 | 0.59倍 |
|
施設園芸用温風暖房機など熱機器が主力。農産物販売や農業ＩＣＴクラウドサービス事業推進 |
| 清鋼材 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
