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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,076 | 1,084 | 1,068 | 1,073 | -18 | -1.6% | 91,600 |
2022/01/14 | 1,094 | 1,099 | 1,077 | 1,091 | -15 | -1.4% | 122,600 |
2022/01/13 | 1,119 | 1,121 | 1,106 | 1,106 | -13 | -1.2% | 70,700 |
2022/01/12 | 1,110 | 1,130 | 1,103 | 1,119 | +22 | +2% | 157,100 |
2022/01/11 | 1,101 | 1,101 | 1,081 | 1,097 | -3 | -0.3% | 164,800 |
2022/01/07 | 1,112 | 1,120 | 1,098 | 1,100 | -9 | -0.8% | 125,300 |
2022/01/06 | 1,122 | 1,141 | 1,108 | 1,109 | -32 | -2.8% | 154,900 |
2022/01/05 | 1,136 | 1,147 | 1,128 | 1,141 | +18 | +1.6% | 114,600 |
2022/01/04 | 1,124 | 1,131 | 1,103 | 1,123 | -2 | -0.2% | 136,200 |
2021/12/30 | 1,118 | 1,138 | 1,109 | 1,125 | +1 | +0.1% | 87,000 |
2021/12/29 | 1,116 | 1,130 | 1,113 | 1,124 | +1 | +0.1% | 59,900 |
2021/12/28 | 1,113 | 1,125 | 1,105 | 1,123 | +22 | +2% | 80,700 |
2021/12/27 | 1,106 | 1,106 | 1,093 | 1,101 | -8 | -0.7% | 59,300 |
2021/12/24 | 1,115 | 1,115 | 1,107 | 1,109 | +5 | +0.5% | 47,600 |
2021/12/23 | 1,105 | 1,108 | 1,098 | 1,104 | +11 | +1% | 43,900 |
2021/12/22 | 1,115 | 1,115 | 1,091 | 1,093 | -22 | -2% | 70,000 |
2021/12/21 | 1,106 | 1,123 | 1,102 | 1,115 | +30 | +2.8% | 89,300 |
2021/12/20 | 1,118 | 1,120 | 1,085 | 1,085 | -51 | -4.5% | 81,700 |
2021/12/17 | 1,151 | 1,160 | 1,124 | 1,136 | -18 | -1.6% | 94,600 |
2021/12/16 | 1,150 | 1,164 | 1,146 | 1,154 | +16 | +1.4% | 96,700 |
2021/12/15 | 1,136 | 1,147 | 1,134 | 1,138 | +2 | +0.2% | 52,000 |
2021/12/14 | 1,130 | 1,140 | 1,119 | 1,136 | +16 | +1.4% | 123,000 |
2021/12/13 | 1,131 | 1,135 | 1,115 | 1,120 | -3 | -0.3% | 50,200 |
2021/12/10 | 1,135 | 1,137 | 1,120 | 1,123 | -3 | -0.3% | 97,500 |
2021/12/09 | 1,132 | 1,137 | 1,120 | 1,126 | -10 | -0.9% | 51,300 |
2021/12/08 | 1,143 | 1,148 | 1,125 | 1,136 | +1 | +0.1% | 87,600 |
2021/12/07 | 1,105 | 1,138 | 1,096 | 1,135 | +38 | +3.5% | 114,400 |
2021/12/06 | 1,101 | 1,107 | 1,087 | 1,097 | -6 | -0.5% | 123,300 |
2021/12/03 | 1,090 | 1,104 | 1,084 | 1,103 | +23 | +2.1% | 66,100 |
2021/12/02 | 1,078 | 1,101 | 1,078 | 1,080 | -1 | -0.1% | 141,500 |
2021/12/01 | 1,047 | 1,086 | 1,045 | 1,081 | +21 | +2% | 91,600 |
2021/11/30 | 1,080 | 1,094 | 1,060 | 1,060 | +1 | +0.1% | 286,900 |
2021/11/29 | 1,080 | 1,080 | 1,055 | 1,059 | -36 | -3.3% | 159,300 |
2021/11/26 | 1,125 | 1,125 | 1,090 | 1,095 | -32 | -2.8% | 112,700 |
2021/11/25 | 1,122 | 1,132 | 1,121 | 1,127 | +12 | +1.1% | 49,200 |
2021/11/24 | 1,123 | 1,129 | 1,114 | 1,115 | ±0 | ±0% | 116,000 |
2021/11/22 | 1,125 | 1,125 | 1,107 | 1,115 | -11 | -1% | 67,800 |
2021/11/19 | 1,130 | 1,130 | 1,115 | 1,126 | +9 | +0.8% | 58,200 |
2021/11/18 | 1,121 | 1,124 | 1,107 | 1,117 | -13 | -1.2% | 94,400 |
2021/11/17 | 1,140 | 1,140 | 1,127 | 1,130 | -12 | -1.1% | 83,200 |
2021/11/16 | 1,154 | 1,159 | 1,134 | 1,142 | -5 | -0.4% | 87,900 |
2021/11/15 | 1,171 | 1,171 | 1,146 | 1,147 | -5 | -0.4% | 62,700 |
2021/11/12 | 1,124 | 1,152 | 1,124 | 1,152 | +37 | +3.3% | 93,400 |
2021/11/11 | 1,137 | 1,137 | 1,115 | 1,115 | -12 | -1.1% | 54,700 |
2021/11/10 | 1,125 | 1,134 | 1,118 | 1,127 | +1 | +0.1% | 41,000 |
2021/11/09 | 1,140 | 1,140 | 1,125 | 1,126 | -15 | -1.3% | 70,100 |
2021/11/08 | 1,148 | 1,169 | 1,131 | 1,141 | +1 | +0.1% | 168,100 |
2021/11/05 | 1,138 | 1,152 | 1,131 | 1,140 | +6 | +0.5% | 119,500 |
2021/11/04 | 1,149 | 1,164 | 1,127 | 1,134 | +4 | +0.4% | 197,500 |
2021/11/02 | 1,160 | 1,162 | 1,126 | 1,130 | -45 | -3.8% | 106,500 |
701~
750
件表示中 / 3586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 | 126,300円 | +5.5% | +2.8% | 3.96% | 11.45倍 | 0.75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 | 150,700円 | +6.7% | +20.7% | 3.98% | 13.23倍 | 0.78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 |
ノエビアHD | 495,500円 | +0.3% | +0.9% | 4.54% | 21.16倍 | 3.16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 |
artience | 311,000円 | +10.2% | +55.3% | 3.22% | 9.87倍 | 0.60倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。FPD用色材、車載向け電池分散体が成長製品 |
クレハ | 280,200円 | -10.1% | -24.5% | 3.09% | 20.85倍 | 0.68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