日本色材工業研究所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/12 | 1,711 | 1,733 | 1,695 | 1,695 | -25 | -1.5% | 4,200 |
2023/12/11 | 1,730 | 1,730 | 1,705 | 1,720 | -15 | -0.9% | 3,700 |
2023/12/08 | 1,751 | 1,761 | 1,720 | 1,735 | -41 | -2.3% | 5,500 |
2023/12/07 | 1,774 | 1,792 | 1,752 | 1,776 | -2 | -0.1% | 5,300 |
2023/12/06 | 1,808 | 1,808 | 1,777 | 1,778 | -27 | -1.5% | 3,900 |
2023/12/05 | 1,857 | 1,858 | 1,802 | 1,805 | -45 | -2.4% | 5,700 |
2023/12/04 | 1,936 | 1,936 | 1,828 | 1,850 | +125 | +7.2% | 30,700 |
2023/12/01 | 1,761 | 1,761 | 1,725 | 1,725 | ±0 | ±0% | 1,600 |
2023/11/30 | 1,738 | 1,740 | 1,696 | 1,725 | -24 | -1.4% | 6,700 |
2023/11/29 | 1,762 | 1,770 | 1,745 | 1,749 | -18 | -1% | 4,600 |
2023/11/28 | 1,783 | 1,810 | 1,756 | 1,767 | -6 | -0.3% | 3,800 |
2023/11/27 | 1,802 | 1,823 | 1,742 | 1,773 | -29 | -1.6% | 14,200 |
2023/11/24 | 1,850 | 1,850 | 1,800 | 1,802 | -51 | -2.8% | 11,100 |
2023/11/22 | 1,832 | 1,865 | 1,830 | 1,853 | +36 | +2% | 17,100 |
2023/11/21 | 1,711 | 1,845 | 1,711 | 1,817 | +108 | +6.3% | 18,500 |
2023/11/20 | 1,680 | 1,709 | 1,680 | 1,709 | +56 | +3.4% | 5,300 |
2023/11/17 | 1,613 | 1,667 | 1,613 | 1,653 | +23 | +1.4% | 5,000 |
2023/11/16 | 1,669 | 1,679 | 1,624 | 1,630 | -39 | -2.3% | 4,600 |
2023/11/15 | 1,673 | 1,700 | 1,660 | 1,669 | -3 | -0.2% | 4,000 |
2023/11/14 | 1,708 | 1,708 | 1,651 | 1,672 | -43 | -2.5% | 9,100 |
2023/11/13 | 1,732 | 1,733 | 1,699 | 1,715 | -17 | -1% | 4,300 |
2023/11/10 | 1,727 | 1,735 | 1,698 | 1,732 | +10 | +0.6% | 5,200 |
2023/11/09 | 1,692 | 1,732 | 1,692 | 1,722 | +30 | +1.8% | 4,600 |
2023/11/08 | 1,779 | 1,779 | 1,682 | 1,692 | -87 | -4.9% | 12,500 |
2023/11/07 | 1,780 | 1,797 | 1,740 | 1,779 | +9 | +0.5% | 7,100 |
2023/11/06 | 1,804 | 1,804 | 1,754 | 1,770 | +46 | +2.7% | 12,600 |
2023/11/02 | 1,724 | 1,775 | 1,690 | 1,724 | +33 | +2% | 15,600 |
2023/11/01 | 1,660 | 1,694 | 1,660 | 1,691 | +44 | +2.7% | 5,200 |
2023/10/31 | 1,611 | 1,654 | 1,600 | 1,647 | +22 | +1.4% | 11,000 |
2023/10/30 | 1,602 | 1,625 | 1,580 | 1,625 | -8 | -0.5% | 13,500 |
2023/10/27 | 1,596 | 1,659 | 1,591 | 1,633 | +37 | +2.3% | 11,300 |
2023/10/26 | 1,600 | 1,610 | 1,543 | 1,596 | -21 | -1.3% | 8,600 |
2023/10/25 | 1,632 | 1,662 | 1,612 | 1,617 | -18 | -1.1% | 9,200 |
2023/10/24 | 1,622 | 1,656 | 1,520 | 1,635 | +1 | +0.1% | 33,300 |
2023/10/23 | 1,665 | 1,683 | 1,626 | 1,634 | -58 | -3.4% | 12,000 |
2023/10/20 | 1,690 | 1,700 | 1,620 | 1,692 | -19 | -1.1% | 22,100 |
2023/10/19 | 1,766 | 1,799 | 1,670 | 1,711 | -58 | -3.3% | 28,000 |
2023/10/18 | 1,767 | 1,800 | 1,731 | 1,769 | -31 | -1.7% | 30,900 |
2023/10/17 | 1,867 | 1,899 | 1,800 | 1,800 | -60 | -3.2% | 34,900 |
2023/10/16 | 1,821 | 1,907 | 1,785 | 1,860 | ±0 | ±0% | 41,900 |
2023/10/13 | 1,919 | 2,020 | 1,843 | 1,860 | -99 | -5.1% | 96,600 |
2023/10/12 | 1,970 | 2,013 | 1,918 | 1,959 | -6 | -0.3% | 78,100 |
2023/10/11 | 2,091 | 2,097 | 1,956 | 1,965 | -104 | -5% | 91,800 |
2023/10/10 | 1,954 | 2,082 | 1,912 | 2,069 | -230 | -10% | 222,600 |
2023/10/06 | 2,500 | 2,500 | 2,296 | 2,299 | -293 | -11.3% | 101,700 |
2023/10/05 | 2,459 | 2,592 | 2,408 | 2,592 | +191 | +8% | 32,100 |
2023/10/04 | 2,323 | 2,480 | 2,277 | 2,401 | ±0 | ±0% | 16,500 |
2023/10/03 | 2,478 | 2,513 | 2,369 | 2,401 | -111 | -4.4% | 15,500 |
2023/10/02 | 2,416 | 2,631 | 2,416 | 2,512 | +115 | +4.8% | 32,400 |
2023/09/29 | 2,395 | 2,402 | 2,313 | 2,397 | +10 | +0.4% | 8,100 |
101~
150
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「日本色材」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 |
---|---|---|---|---|---|---|---|---|
日本色材 | 151,300円 | +12.7% | +20.4% | 1.32% | 8.93倍 | 0.90倍 |
|
OEMで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
アテクト | 73,500円 | +3.9% | +92.3% | 1.36% | 32.49倍 | 1.84倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。PIM(粉末射出成形)事業を育成 |
丸東産業 | - | +4.2% | -8.9% | - | - | - |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
チタン工 | 102,500円 | -4.6% | - | 0.98% | - | 0.46倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
永大化工 | 152,700円 | +2.3% | -8.3% | 3.27% | 12.69倍 | 0.29倍 |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
市場注目の銘柄
チャート関連のコラム