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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 529 | 541 | 529 | 536 | +4 | +0.8% | 2,700 |
| 2025/02/17 | 535 | 535 | 526 | 532 | -1 | -0.2% | 5,200 |
| 2025/02/14 | 533 | 538 | 528 | 533 | -5 | -0.9% | 4,400 |
| 2025/02/13 | 523 | 539 | 520 | 538 | +17 | +3.3% | 9,300 |
| 2025/02/12 | 524 | 525 | 517 | 521 | -5 | -1% | 14,200 |
| 2025/02/10 | 508 | 530 | 508 | 526 | +20 | +4% | 22,000 |
| 2025/02/07 | 504 | 510 | 504 | 506 | +1 | +0.2% | 4,200 |
| 2025/02/06 | 507 | 507 | 505 | 505 | ±0 | ±0% | 1,000 |
| 2025/02/05 | 505 | 506 | 505 | 505 | +1 | +0.2% | 600 |
| 2025/02/04 | 507 | 507 | 504 | 504 | -4 | -0.8% | 2,300 |
| 2025/02/03 | 507 | 508 | 506 | 508 | +1 | +0.2% | 2,300 |
| 2025/01/31 | 506 | 507 | 506 | 507 | +1 | +0.2% | 2,300 |
| 2025/01/30 | 508 | 508 | 506 | 506 | -2 | -0.4% | 1,200 |
| 2025/01/29 | 506 | 509 | 506 | 508 | ±0 | ±0% | 2,200 |
| 2025/01/28 | 505 | 508 | 505 | 508 | +3 | +0.6% | 1,900 |
| 2025/01/27 | 504 | 508 | 502 | 505 | +1 | +0.2% | 3,100 |
| 2025/01/24 | 507 | 507 | 504 | 504 | ±0 | ±0% | 3,600 |
| 2025/01/23 | 503 | 504 | 502 | 504 | +2 | +0.4% | 1,900 |
| 2025/01/22 | 502 | 504 | 502 | 502 | -1 | -0.2% | 2,200 |
| 2025/01/21 | 504 | 505 | 502 | 503 | -1 | -0.2% | 1,500 |
| 2025/01/20 | 502 | 505 | 502 | 504 | +2 | +0.4% | 2,500 |
| 2025/01/17 | 507 | 507 | 502 | 502 | -8 | -1.6% | 1,300 |
| 2025/01/16 | 511 | 511 | 510 | 510 | -2 | -0.4% | 300 |
| 2025/01/15 | 506 | 512 | 503 | 512 | +11 | +2.2% | 2,700 |
| 2025/01/14 | 501 | 504 | 500 | 501 | -4 | -0.8% | 2,800 |
| 2025/01/10 | 515 | 515 | 501 | 505 | -11 | -2.1% | 8,200 |
| 2025/01/09 | 520 | 520 | 515 | 516 | -1 | -0.2% | 2,300 |
| 2025/01/08 | 506 | 520 | 506 | 517 | +11 | +2.2% | 8,100 |
| 2025/01/07 | 505 | 509 | 504 | 506 | +1 | +0.2% | 3,000 |
| 2025/01/06 | 500 | 505 | 499 | 505 | +8 | +1.6% | 5,500 |
| 2024/12/30 | 497 | 498 | 494 | 497 | +3 | +0.6% | 4,600 |
| 2024/12/27 | 495 | 496 | 492 | 494 | -1 | -0.2% | 4,000 |
| 2024/12/26 | 488 | 495 | 486 | 495 | +9 | +1.9% | 40,800 |
| 2024/12/25 | 491 | 491 | 486 | 486 | -4 | -0.8% | 13,800 |
| 2024/12/24 | 493 | 493 | 488 | 490 | -1 | -0.2% | 17,600 |
| 2024/12/23 | 495 | 496 | 490 | 491 | -5 | -1% | 38,100 |
| 2024/12/20 | 496 | 497 | 495 | 496 | ±0 | ±0% | 7,200 |
| 2024/12/19 | 502 | 502 | 495 | 496 | -7 | -1.4% | 32,800 |
| 2024/12/18 | 504 | 506 | 503 | 503 | -2 | -0.4% | 12,100 |
| 2024/12/17 | 507 | 508 | 505 | 505 | -2 | -0.4% | 8,400 |
| 2024/12/16 | 508 | 510 | 506 | 507 | -4 | -0.8% | 7,600 |
| 2024/12/13 | 510 | 511 | 506 | 511 | +1 | +0.2% | 29,100 |
| 2024/12/12 | 519 | 519 | 510 | 510 | -9 | -1.7% | 11,900 |
| 2024/12/11 | 525 | 525 | 516 | 519 | -6 | -1.1% | 28,000 |
| 2024/12/10 | 528 | 528 | 525 | 525 | -2 | -0.4% | 5,600 |
| 2024/12/09 | 530 | 530 | 525 | 527 | -4 | -0.8% | 4,800 |
| 2024/12/06 | 530 | 533 | 529 | 531 | +1 | +0.2% | 3,000 |
| 2024/12/05 | 530 | 535 | 530 | 530 | -1 | -0.2% | 7,400 |
| 2024/12/04 | 533 | 534 | 531 | 531 | -2 | -0.4% | 2,600 |
| 2024/12/03 | 534 | 534 | 530 | 533 | -1 | -0.2% | 3,400 |
51～
100
件表示中 / 6946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 | 53,500円 | +3.8% | +77.3% | 3.74% | 4.70倍 | 0.35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 | 16,300円 | +3.0% | +23.6% | 3.07% | 13.33倍 | 1.37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 | 137,200円 | +9.9% | - | 2.19% | 15.04倍 | 0.45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 | 146,400円 | -6.1% | -51.2% | 0.68% | 140.23倍 | 0.58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 | - | -18.9% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
