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 |
|---|---|---|---|---|---|---|---|
| 2005/09/30 | 3,240 | 3,320 | 3,150 | 3,310 | +80 | +2.5% | 45,000 |
| 2005/09/29 | 3,220 | 3,230 | 3,200 | 3,230 | +30 | +0.9% | 11,500 |
| 2005/09/28 | 3,240 | 3,280 | 3,190 | 3,200 | -40 | -1.2% | 25,700 |
| 2005/09/27 | 3,280 | 3,280 | 3,240 | 3,240 | -50 | -1.5% | 11,400 |
| 2005/09/26 | 3,290 | 3,290 | 3,260 | 3,290 | -10 | -0.3% | 13,100 |
| 2005/09/22 | 3,180 | 3,300 | 3,160 | 3,300 | +50 | +1.5% | 48,800 |
| 2005/09/21 | 3,180 | 3,300 | 3,180 | 3,250 | +70 | +2.2% | 25,600 |
| 2005/09/20 | 3,180 | 3,200 | 3,160 | 3,180 | -20 | -0.6% | 16,900 |
| 2005/09/16 | 3,270 | 3,270 | 3,180 | 3,200 | -60 | -1.8% | 23,000 |
| 2005/09/15 | 3,230 | 3,280 | 3,220 | 3,260 | +10 | +0.3% | 41,500 |
| 2005/09/14 | 3,240 | 3,300 | 3,240 | 3,250 | +10 | +0.3% | 26,800 |
| 2005/09/13 | 3,240 | 3,280 | 3,230 | 3,240 | ±0 | ±0% | 20,300 |
| 2005/09/12 | 3,270 | 3,280 | 3,230 | 3,240 | -30 | -0.9% | 18,000 |
| 2005/09/09 | 3,250 | 3,290 | 3,240 | 3,270 | +20 | +0.6% | 60,800 |
| 2005/09/08 | 3,260 | 3,330 | 3,250 | 3,250 | +10 | +0.3% | 26,500 |
| 2005/09/07 | 3,250 | 3,320 | 3,230 | 3,240 | -40 | -1.2% | 22,100 |
| 2005/09/06 | 3,270 | 3,300 | 3,240 | 3,280 | +10 | +0.3% | 15,500 |
| 2005/09/05 | 3,300 | 3,310 | 3,250 | 3,270 | -30 | -0.9% | 15,300 |
| 2005/09/02 | 3,350 | 3,350 | 3,280 | 3,300 | -30 | -0.9% | 36,400 |
| 2005/09/01 | 3,280 | 3,350 | 3,270 | 3,330 | +90 | +2.8% | 47,400 |
| 2005/08/31 | 3,230 | 3,270 | 3,230 | 3,240 | -20 | -0.6% | 14,600 |
| 2005/08/30 | 3,250 | 3,270 | 3,230 | 3,260 | +40 | +1.2% | 18,100 |
| 2005/08/29 | 3,180 | 3,300 | 3,180 | 3,220 | +50 | +1.6% | 26,000 |
| 2005/08/26 | 3,180 | 3,180 | 3,160 | 3,170 | +20 | +0.6% | 13,800 |
| 2005/08/25 | 3,120 | 3,200 | 3,120 | 3,150 | +20 | +0.6% | 19,900 |
| 2005/08/24 | 3,170 | 3,170 | 3,120 | 3,130 | -40 | -1.3% | 11,700 |
| 2005/08/23 | 3,190 | 3,200 | 3,160 | 3,170 | -10 | -0.3% | 12,400 |
| 2005/08/22 | 3,200 | 3,200 | 3,170 | 3,180 | -20 | -0.6% | 9,300 |
| 2005/08/19 | 3,220 | 3,220 | 3,160 | 3,200 | ±0 | ±0% | 14,700 |
| 2005/08/18 | 3,210 | 3,220 | 3,140 | 3,200 | -40 | -1.2% | 35,500 |
| 2005/08/17 | 3,290 | 3,290 | 3,220 | 3,240 | -100 | -3% | 44,000 |
| 2005/08/16 | 3,360 | 3,400 | 3,320 | 3,340 | -30 | -0.9% | 69,700 |
| 2005/08/15 | 3,280 | 3,410 | 3,280 | 3,370 | +90 | +2.7% | 146,300 |
| 2005/08/12 | 3,140 | 3,370 | 3,140 | 3,280 | +110 | +3.5% | 181,600 |
| 2005/08/11 | 3,100 | 3,180 | 3,070 | 3,170 | +50 | +1.6% | 24,400 |
| 2005/08/10 | 3,080 | 3,130 | 3,060 | 3,120 | +10 | +0.3% | 15,700 |
| 2005/08/09 | 3,070 | 3,110 | 3,060 | 3,110 | +90 | +3% | 8,500 |
| 2005/08/08 | 3,030 | 3,070 | 2,930 | 3,020 | -30 | -1% | 16,600 |
| 2005/08/05 | 3,080 | 3,110 | 3,040 | 3,050 | -80 | -2.6% | 16,800 |
| 2005/08/04 | 3,100 | 3,150 | 3,100 | 3,130 | ±0 | ±0% | 18,100 |
| 2005/08/03 | 3,080 | 3,170 | 3,080 | 3,130 | +50 | +1.6% | 19,400 |
| 2005/08/02 | 3,050 | 3,100 | 3,020 | 3,080 | +30 | +1% | 18,100 |
| 2005/08/01 | 3,050 | 3,080 | 3,030 | 3,050 | +30 | +1% | 16,900 |
| 2005/07/29 | 3,010 | 3,030 | 3,010 | 3,020 | +10 | +0.3% | 9,200 |
| 2005/07/28 | 3,000 | 3,030 | 3,000 | 3,010 | +30 | +1% | 12,200 |
| 2005/07/27 | 2,970 | 3,000 | 2,940 | 2,980 | +60 | +2.1% | 18,000 |
| 2005/07/26 | 2,900 | 2,920 | 2,900 | 2,920 | +20 | +0.7% | 21,700 |
| 2005/07/25 | 2,890 | 2,930 | 2,890 | 2,900 | ±0 | ±0% | 13,100 |
| 2005/07/22 | 2,900 | 2,920 | 2,890 | 2,900 | -20 | -0.7% | 5,900 |
| 2005/07/21 | 2,930 | 2,950 | 2,900 | 2,920 | ±0 | ±0% | 6,500 |
4801～
4850
件表示中 / 6952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 | 54,900円 | +1.1% | -17.5% | 3.64% | 8.11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 | 140,500円 | +9.9% | - | 2.14% | 15.41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 | 153,100円 | -6.1% | -51.2% | 0.65% | 146.65倍 | 0.61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
