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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,108 | 1,119 | 1,105 | 1,119 | +10 | +0.9% | 217,400 |
| 2025/04/16 | 1,115 | 1,118 | 1,103 | 1,109 | -6 | -0.5% | 83,100 |
| 2025/04/15 | 1,124 | 1,127 | 1,113 | 1,115 | -4 | -0.4% | 93,200 |
| 2025/04/14 | 1,124 | 1,127 | 1,116 | 1,119 | +10 | +0.9% | 119,200 |
| 2025/04/11 | 1,111 | 1,148 | 1,080 | 1,109 | -21 | -1.9% | 398,900 |
| 2025/04/10 | 1,149 | 1,155 | 1,118 | 1,130 | +59 | +5.5% | 300,400 |
| 2025/04/09 | 1,070 | 1,086 | 1,049 | 1,071 | -20 | -1.8% | 489,100 |
| 2025/04/08 | 1,077 | 1,096 | 1,061 | 1,091 | +44 | +4.2% | 435,400 |
| 2025/04/07 | 1,029 | 1,059 | 1,018 | 1,047 | -70 | -6.3% | 379,700 |
| 2025/04/04 | 1,140 | 1,144 | 1,099 | 1,117 | -49 | -4.2% | 316,800 |
| 2025/04/03 | 1,150 | 1,166 | 1,145 | 1,166 | -39 | -3.2% | 217,600 |
| 2025/04/02 | 1,220 | 1,222 | 1,200 | 1,205 | +2 | +0.2% | 216,600 |
| 2025/04/01 | 1,200 | 1,208 | 1,194 | 1,203 | +19 | +1.6% | 227,600 |
| 2025/03/31 | 1,218 | 1,218 | 1,184 | 1,184 | -57 | -4.6% | 297,000 |
| 2025/03/28 | 1,248 | 1,262 | 1,236 | 1,241 | -48 | -3.7% | 202,100 |
| 2025/03/27 | 1,274 | 1,292 | 1,272 | 1,289 | +8 | +0.6% | 188,700 |
| 2025/03/26 | 1,278 | 1,290 | 1,269 | 1,281 | +10 | +0.8% | 267,100 |
| 2025/03/25 | 1,277 | 1,281 | 1,262 | 1,271 | -10 | -0.8% | 186,600 |
| 2025/03/24 | 1,284 | 1,292 | 1,267 | 1,281 | -2 | -0.2% | 126,500 |
| 2025/03/21 | 1,284 | 1,304 | 1,283 | 1,283 | -10 | -0.8% | 282,000 |
| 2025/03/19 | 1,280 | 1,308 | 1,280 | 1,293 | +7 | +0.5% | 108,400 |
| 2025/03/18 | 1,295 | 1,295 | 1,285 | 1,286 | +1 | +0.1% | 136,800 |
| 2025/03/17 | 1,294 | 1,294 | 1,281 | 1,285 | +9 | +0.7% | 95,700 |
| 2025/03/14 | 1,273 | 1,291 | 1,271 | 1,276 | -9 | -0.7% | 147,900 |
| 2025/03/13 | 1,288 | 1,294 | 1,281 | 1,285 | -10 | -0.8% | 104,600 |
| 2025/03/12 | 1,280 | 1,303 | 1,277 | 1,295 | +6 | +0.5% | 153,500 |
| 2025/03/11 | 1,306 | 1,308 | 1,272 | 1,289 | -29 | -2.2% | 183,800 |
| 2025/03/10 | 1,331 | 1,336 | 1,313 | 1,318 | -13 | -1% | 154,500 |
| 2025/03/07 | 1,337 | 1,342 | 1,320 | 1,331 | -22 | -1.6% | 166,600 |
| 2025/03/06 | 1,332 | 1,367 | 1,332 | 1,353 | +33 | +2.5% | 302,200 |
| 2025/03/05 | 1,317 | 1,330 | 1,314 | 1,320 | +3 | +0.2% | 196,700 |
| 2025/03/04 | 1,316 | 1,332 | 1,316 | 1,317 | -7 | -0.5% | 170,400 |
| 2025/03/03 | 1,307 | 1,333 | 1,306 | 1,324 | +35 | +2.7% | 216,200 |
| 2025/02/28 | 1,272 | 1,313 | 1,266 | 1,289 | +17 | +1.3% | 642,700 |
| 2025/02/27 | 1,258 | 1,272 | 1,255 | 1,272 | +19 | +1.5% | 93,400 |
| 2025/02/26 | 1,271 | 1,273 | 1,244 | 1,253 | -18 | -1.4% | 108,700 |
| 2025/02/25 | 1,266 | 1,277 | 1,264 | 1,271 | -3 | -0.2% | 126,400 |
| 2025/02/21 | 1,280 | 1,290 | 1,267 | 1,274 | -6 | -0.5% | 145,100 |
| 2025/02/20 | 1,276 | 1,285 | 1,265 | 1,280 | ±0 | ±0% | 133,900 |
| 2025/02/19 | 1,288 | 1,299 | 1,280 | 1,280 | -8 | -0.6% | 75,600 |
| 2025/02/18 | 1,296 | 1,298 | 1,285 | 1,288 | -8 | -0.6% | 62,800 |
| 2025/02/17 | 1,301 | 1,314 | 1,296 | 1,296 | -5 | -0.4% | 111,300 |
| 2025/02/14 | 1,260 | 1,305 | 1,256 | 1,301 | +45 | +3.6% | 178,300 |
| 2025/02/13 | 1,264 | 1,264 | 1,237 | 1,256 | +5 | +0.4% | 249,200 |
| 2025/02/12 | 1,268 | 1,270 | 1,247 | 1,251 | -6 | -0.5% | 96,000 |
| 2025/02/10 | 1,268 | 1,268 | 1,255 | 1,257 | -11 | -0.9% | 89,700 |
| 2025/02/07 | 1,262 | 1,277 | 1,260 | 1,268 | +6 | +0.5% | 109,200 |
| 2025/02/06 | 1,261 | 1,268 | 1,253 | 1,262 | +8 | +0.6% | 78,900 |
| 2025/02/05 | 1,267 | 1,268 | 1,246 | 1,254 | -13 | -1% | 202,600 |
| 2025/02/04 | 1,260 | 1,282 | 1,249 | 1,267 | +19 | +1.5% | 225,200 |
1～
50
件表示中 / 3682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 | 113,100円 | +5.5% | -3.2% | 4.42% | 10.42倍 | 0.66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 |
| 東亜合成 | 133,800円 | -1.6% | +0.7% | 4.86% | 11.29倍 | 0.69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 |
| 日曹達 | 262,700円 | -0.9% | -24.0% | 4.57% | 11.48倍 | 0.76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 |
| ノエビアＨＤ | 414,000円 | +0.3% | +0.9% | 5.43% | 17.68倍 | 2.65倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| クレハ | 246,700円 | -10.1% | -24.5% | 3.51% | 17.53倍 | 0.57倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
市場注目の銘柄
チャート関連のコラム
