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 |
|---|---|---|---|---|---|---|---|
| 2009/06/05 | 1,250 | 1,270 | 1,230 | 1,250 | +10 | +0.8% | 30,900 |
| 2009/06/04 | 1,200 | 1,300 | 1,200 | 1,240 | +40 | +3.3% | 70,500 |
| 2009/06/03 | 1,230 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 29,600 |
| 2009/06/02 | 1,230 | 1,230 | 1,210 | 1,220 | -10 | -0.8% | 32,700 |
| 2009/06/01 | 1,230 | 1,230 | 1,200 | 1,230 | ±0 | ±0% | 46,500 |
| 2009/05/29 | 1,210 | 1,240 | 1,180 | 1,230 | -10 | -0.8% | 179,800 |
| 2009/05/28 | 1,340 | 1,380 | 1,220 | 1,240 | ±0 | ±0% | 959,000 |
| 2009/05/27 | 1,120 | 1,280 | 1,120 | 1,240 | +170 | +15.9% | 860,100 |
| 2009/05/26 | 1,080 | 1,100 | 1,050 | 1,070 | +60 | +5.9% | 51,500 |
| 2009/05/25 | 1,050 | 1,050 | 1,000 | 1,010 | -20 | -1.9% | 24,600 |
| 2009/05/22 | 980 | 1,110 | 980 | 1,030 | +40 | +4% | 94,200 |
| 2009/05/21 | 980 | 990 | 960 | 990 | +20 | +2.1% | 2,700 |
| 2009/05/20 | 970 | 990 | 970 | 970 | -10 | -1% | 5,100 |
| 2009/05/19 | 990 | 990 | 970 | 980 | +10 | +1% | 2,400 |
| 2009/05/18 | 970 | 970 | 960 | 970 | ±0 | ±0% | 2,000 |
| 2009/05/15 | 970 | 1,000 | 960 | 970 | +10 | +1% | 5,800 |
| 2009/05/14 | 980 | 990 | 960 | 960 | -40 | -4% | 2,800 |
| 2009/05/13 | 970 | 1,020 | 970 | 1,000 | +30 | +3.1% | 9,700 |
| 2009/05/12 | 970 | 1,000 | 970 | 970 | -30 | -3% | 2,400 |
| 2009/05/11 | 980 | 1,000 | 980 | 1,000 | +20 | +2% | 6,400 |
| 2009/05/08 | 950 | 980 | 950 | 980 | ±0 | ±0% | 1,500 |
| 2009/05/07 | 970 | 980 | 960 | 980 | ±0 | ±0% | 7,900 |
| 2009/05/01 | 880 | 980 | 880 | 980 | +70 | +7.7% | 8,000 |
| 2009/04/30 | 860 | 910 | 860 | 910 | +40 | +4.6% | 7,600 |
| 2009/04/28 | 870 | 890 | 860 | 870 | -20 | -2.2% | 2,800 |
| 2009/04/27 | 910 | 910 | 890 | 890 | -10 | -1.1% | 2,100 |
| 2009/04/24 | 930 | 930 | 900 | 900 | -20 | -2.2% | 2,700 |
| 2009/04/23 | 910 | 920 | 900 | 920 | +10 | +1.1% | 4,600 |
| 2009/04/22 | 940 | 940 | 910 | 910 | -30 | -3.2% | 3,500 |
| 2009/04/21 | 930 | 940 | 930 | 940 | -10 | -1.1% | 3,600 |
| 2009/04/20 | 980 | 990 | 940 | 950 | -30 | -3.1% | 7,500 |
| 2009/04/17 | 1,000 | 1,000 | 980 | 980 | ±0 | ±0% | 3,600 |
| 2009/04/16 | 980 | 990 | 980 | 980 | +10 | +1% | 3,500 |
| 2009/04/15 | 1,000 | 1,010 | 970 | 970 | -60 | -5.8% | 6,900 |
| 2009/04/14 | 1,030 | 1,040 | 950 | 1,030 | +20 | +2% | 21,200 |
| 2009/04/13 | 950 | 1,010 | 930 | 1,010 | +70 | +7.4% | 18,300 |
| 2009/04/10 | 950 | 960 | 930 | 940 | -20 | -2.1% | 6,000 |
| 2009/04/09 | 940 | 960 | 920 | 960 | +40 | +4.3% | 4,400 |
| 2009/04/08 | 930 | 940 | 920 | 920 | -30 | -3.2% | 3,900 |
| 2009/04/07 | 920 | 980 | 910 | 950 | +30 | +3.3% | 15,900 |
| 2009/04/06 | 870 | 930 | 870 | 920 | +50 | +5.7% | 8,900 |
| 2009/04/03 | 900 | 900 | 870 | 870 | ±0 | ±0% | 5,200 |
| 2009/04/02 | 840 | 870 | 840 | 870 | +40 | +4.8% | 3,600 |
| 2009/04/01 | 830 | 830 | 830 | 830 | +10 | +1.2% | 1,100 |
| 2009/03/31 | 820 | 830 | 800 | 820 | ±0 | ±0% | 3,200 |
| 2009/03/30 | 860 | 870 | 800 | 820 | -60 | -6.8% | 7,500 |
| 2009/03/27 | 900 | 900 | 880 | 880 | -20 | -2.2% | 4,200 |
| 2009/03/26 | 890 | 900 | 870 | 900 | +10 | +1.1% | 5,200 |
| 2009/03/25 | 900 | 900 | 880 | 890 | +20 | +2.3% | 4,300 |
| 2009/03/24 | 890 | 890 | 860 | 870 | +10 | +1.2% | 3,900 |
3901～
3950
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
