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 |
|---|---|---|---|---|---|---|---|
| 2009/10/30 | 990 | 990 | 970 | 970 | -10 | -1% | 6,200 |
| 2009/10/29 | 920 | 980 | 910 | 980 | +30 | +3.2% | 11,300 |
| 2009/10/28 | 990 | 990 | 950 | 950 | -50 | -5% | 7,600 |
| 2009/10/27 | 1,000 | 1,000 | 980 | 1,000 | +30 | +3.1% | 4,800 |
| 2009/10/26 | 980 | 1,000 | 970 | 970 | -10 | -1% | 3,700 |
| 2009/10/23 | 990 | 1,000 | 980 | 980 | ±0 | ±0% | 6,900 |
| 2009/10/22 | 950 | 990 | 940 | 980 | +30 | +3.2% | 10,800 |
| 2009/10/21 | 960 | 960 | 950 | 950 | -30 | -3.1% | 12,100 |
| 2009/10/20 | 960 | 980 | 940 | 980 | +10 | +1% | 10,800 |
| 2009/10/19 | 900 | 970 | 890 | 970 | +60 | +6.6% | 12,200 |
| 2009/10/16 | 910 | 920 | 900 | 910 | -10 | -1.1% | 4,900 |
| 2009/10/15 | 930 | 930 | 910 | 920 | +10 | +1.1% | 4,500 |
| 2009/10/14 | 920 | 920 | 900 | 910 | -10 | -1.1% | 3,400 |
| 2009/10/13 | 930 | 930 | 910 | 920 | +10 | +1.1% | 1,500 |
| 2009/10/09 | 910 | 920 | 900 | 910 | ±0 | ±0% | 3,000 |
| 2009/10/08 | 890 | 910 | 890 | 910 | +30 | +3.4% | 11,100 |
| 2009/10/07 | 840 | 880 | 840 | 880 | +40 | +4.8% | 5,900 |
| 2009/10/06 | 830 | 840 | 820 | 840 | +10 | +1.2% | 8,700 |
| 2009/10/05 | 850 | 860 | 820 | 830 | -40 | -4.6% | 13,300 |
| 2009/10/02 | 870 | 870 | 850 | 870 | -30 | -3.3% | 15,700 |
| 2009/10/01 | 910 | 1,020 | 880 | 900 | +10 | +1.1% | 116,200 |
| 2009/09/30 | 930 | 930 | 890 | 890 | -50 | -5.3% | 19,000 |
| 2009/09/29 | 970 | 970 | 930 | 940 | -30 | -3.1% | 11,000 |
| 2009/09/28 | 1,000 | 1,000 | 960 | 970 | -30 | -3% | 4,300 |
| 2009/09/25 | 1,050 | 1,050 | 1,000 | 1,000 | -30 | -2.9% | 5,300 |
| 2009/09/24 | 1,040 | 1,040 | 1,010 | 1,030 | +10 | +1% | 5,600 |
| 2009/09/18 | 1,020 | 1,030 | 1,010 | 1,020 | -20 | -1.9% | 8,600 |
| 2009/09/17 | 1,080 | 1,080 | 1,030 | 1,040 | -50 | -4.6% | 7,000 |
| 2009/09/16 | 1,100 | 1,110 | 1,090 | 1,090 | -30 | -2.7% | 3,500 |
| 2009/09/15 | 1,150 | 1,150 | 1,120 | 1,120 | -10 | -0.9% | 900 |
| 2009/09/14 | 1,140 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 3,900 |
| 2009/09/11 | 1,150 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 3,400 |
| 2009/09/10 | 1,120 | 1,130 | 1,100 | 1,130 | +20 | +1.8% | 3,000 |
| 2009/09/09 | 1,120 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 1,500 |
| 2009/09/08 | 1,130 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 1,100 |
| 2009/09/07 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,000 |
| 2009/09/04 | 1,140 | 1,160 | 1,130 | 1,130 | -10 | -0.9% | 3,900 |
| 2009/09/03 | 1,160 | 1,160 | 1,130 | 1,140 | -20 | -1.7% | 5,900 |
| 2009/09/02 | 1,150 | 1,160 | 1,140 | 1,160 | -20 | -1.7% | 3,100 |
| 2009/09/01 | 1,180 | 1,180 | 1,170 | 1,180 | -10 | -0.8% | 1,400 |
| 2009/08/31 | 1,180 | 1,190 | 1,160 | 1,190 | +10 | +0.8% | 6,800 |
| 2009/08/28 | 1,160 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 11,000 |
| 2009/08/27 | 1,190 | 1,190 | 1,160 | 1,160 | -40 | -3.3% | 3,900 |
| 2009/08/26 | 1,190 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 6,000 |
| 2009/08/25 | 1,160 | 1,180 | 1,160 | 1,170 | +10 | +0.9% | 10,900 |
| 2009/08/24 | 1,130 | 1,160 | 1,130 | 1,160 | +40 | +3.6% | 6,800 |
| 2009/08/21 | 1,140 | 1,140 | 1,120 | 1,120 | -20 | -1.8% | 3,600 |
| 2009/08/20 | 1,140 | 1,160 | 1,130 | 1,140 | ±0 | ±0% | 3,600 |
| 2009/08/19 | 1,140 | 1,160 | 1,130 | 1,140 | +20 | +1.8% | 5,700 |
| 2009/08/18 | 1,110 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 6,000 |
3801～
3850
件表示中 / 6954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 | 54,500円 | +1.1% | -17.5% | 3.67% | 8.05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 | 16,400円 | +2.1% | +0.9% | 3.05% | 13.41倍 | 1.31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 | - | +9.9% | - | - | - | - |
|
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 | 158,600円 | +0.3% | -34.2% | 0.76% | 37.96倍 | 0.65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
