日本パーカライジングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,265 | 1,269 | 1,260 | 1,268 | -4 | -0.3% | 101,200 |
| 2025/06/30 | 1,293 | 1,296 | 1,272 | 1,272 | -15 | -1.2% | 185,000 |
| 2025/06/27 | 1,260 | 1,290 | 1,260 | 1,287 | +28 | +2.2% | 247,600 |
| 2025/06/26 | 1,236 | 1,259 | 1,234 | 1,259 | +26 | +2.1% | 175,300 |
| 2025/06/25 | 1,239 | 1,239 | 1,225 | 1,233 | -3 | -0.2% | 134,900 |
| 2025/06/24 | 1,259 | 1,259 | 1,233 | 1,236 | -6 | -0.5% | 118,400 |
| 2025/06/23 | 1,246 | 1,248 | 1,233 | 1,242 | -4 | -0.3% | 159,500 |
| 2025/06/20 | 1,242 | 1,256 | 1,241 | 1,246 | -2 | -0.2% | 463,500 |
| 2025/06/19 | 1,251 | 1,252 | 1,235 | 1,248 | -3 | -0.2% | 107,600 |
| 2025/06/18 | 1,258 | 1,268 | 1,251 | 1,251 | ±0 | ±0% | 171,500 |
| 2025/06/17 | 1,241 | 1,253 | 1,241 | 1,251 | +10 | +0.8% | 172,700 |
| 2025/06/16 | 1,254 | 1,257 | 1,232 | 1,241 | -4 | -0.3% | 124,800 |
| 2025/06/13 | 1,257 | 1,258 | 1,236 | 1,245 | -12 | -1% | 230,700 |
| 2025/06/12 | 1,255 | 1,266 | 1,254 | 1,257 | +2 | +0.2% | 144,900 |
| 2025/06/11 | 1,270 | 1,279 | 1,254 | 1,255 | -6 | -0.5% | 179,600 |
| 2025/06/10 | 1,257 | 1,270 | 1,255 | 1,261 | +8 | +0.6% | 188,200 |
| 2025/06/09 | 1,237 | 1,261 | 1,237 | 1,253 | +26 | +2.1% | 154,400 |
| 2025/06/06 | 1,217 | 1,232 | 1,217 | 1,227 | +17 | +1.4% | 95,900 |
| 2025/06/05 | 1,221 | 1,222 | 1,209 | 1,210 | -14 | -1.1% | 97,500 |
| 2025/06/04 | 1,228 | 1,234 | 1,222 | 1,224 | -4 | -0.3% | 231,600 |
| 2025/06/03 | 1,229 | 1,236 | 1,222 | 1,228 | +1 | +0.1% | 290,300 |
| 2025/06/02 | 1,234 | 1,255 | 1,224 | 1,227 | -16 | -1.3% | 284,900 |
| 2025/05/30 | 1,222 | 1,247 | 1,220 | 1,243 | -1 | -0.1% | 248,800 |
| 2025/05/29 | 1,235 | 1,246 | 1,233 | 1,244 | +16 | +1.3% | 149,000 |
| 2025/05/28 | 1,225 | 1,232 | 1,220 | 1,228 | +20 | +1.7% | 134,500 |
| 2025/05/27 | 1,196 | 1,213 | 1,196 | 1,208 | +12 | +1% | 112,700 |
| 2025/05/26 | 1,206 | 1,206 | 1,191 | 1,196 | ±0 | ±0% | 142,100 |
| 2025/05/23 | 1,199 | 1,205 | 1,192 | 1,196 | -3 | -0.3% | 174,700 |
| 2025/05/22 | 1,216 | 1,217 | 1,191 | 1,199 | -23 | -1.9% | 154,500 |
| 2025/05/21 | 1,231 | 1,236 | 1,218 | 1,222 | +3 | +0.2% | 154,900 |
| 2025/05/20 | 1,230 | 1,241 | 1,214 | 1,219 | +2 | +0.2% | 248,800 |
| 2025/05/19 | 1,182 | 1,225 | 1,182 | 1,217 | +36 | +3% | 233,600 |
| 2025/05/16 | 1,177 | 1,190 | 1,171 | 1,181 | +4 | +0.3% | 125,300 |
| 2025/05/15 | 1,200 | 1,206 | 1,172 | 1,177 | -31 | -2.6% | 160,000 |
| 2025/05/14 | 1,238 | 1,238 | 1,194 | 1,208 | -51 | -4.1% | 233,900 |
| 2025/05/13 | 1,251 | 1,265 | 1,251 | 1,259 | +13 | +1% | 134,400 |
| 2025/05/12 | 1,231 | 1,247 | 1,225 | 1,246 | +24 | +2% | 121,600 |
| 2025/05/09 | 1,211 | 1,227 | 1,208 | 1,222 | +21 | +1.7% | 101,300 |
| 2025/05/08 | 1,205 | 1,205 | 1,192 | 1,201 | -7 | -0.6% | 97,300 |
| 2025/05/07 | 1,196 | 1,213 | 1,195 | 1,208 | +14 | +1.2% | 156,000 |
| 2025/05/02 | 1,193 | 1,201 | 1,189 | 1,194 | +1 | +0.1% | 152,200 |
| 2025/05/01 | 1,188 | 1,199 | 1,186 | 1,193 | +6 | +0.5% | 203,100 |
| 2025/04/30 | 1,191 | 1,203 | 1,180 | 1,187 | -3 | -0.3% | 229,600 |
| 2025/04/28 | 1,182 | 1,194 | 1,182 | 1,190 | +9 | +0.8% | 132,600 |
| 2025/04/25 | 1,183 | 1,185 | 1,172 | 1,181 | +5 | +0.4% | 102,800 |
| 2025/04/24 | 1,179 | 1,188 | 1,173 | 1,176 | +11 | +0.9% | 124,700 |
| 2025/04/23 | 1,167 | 1,173 | 1,164 | 1,165 | +23 | +2% | 127,000 |
| 2025/04/22 | 1,129 | 1,144 | 1,118 | 1,142 | +7 | +0.6% | 128,700 |
| 2025/04/21 | 1,134 | 1,135 | 1,124 | 1,135 | -2 | -0.2% | 93,800 |
| 2025/04/18 | 1,124 | 1,140 | 1,122 | 1,137 | +18 | +1.6% | 202,600 |
1～
50
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「パーカライ」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 |
|---|---|---|---|---|---|---|---|---|
| パーカライ | 126,800円 | -1.0% | -7.2% | 3.94% | 11.97倍 | 0.74倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| デンカ | 198,500円 | +2.4% | +149.2% | 5.04% | 11.41倍 | 0.58倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 日曹達 | 308,500円 | -4.6% | -14.0% | 4.54% | 12.75倍 | 0.89倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| 上村工業 | 928,000円 | -1.5% | -22.4% | 2.48% | 14.33倍 | 1.41倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 東亜合成 | 140,100円 | -1.6% | +0.7% | 4.64% | 11.81倍 | 0.72倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
市場注目の銘柄
チャート関連のコラム
