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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,157 | 1,177 | 1,151 | 1,175 | +43 | +3.8% | 135,800 |
2021/10/29 | 1,131 | 1,135 | 1,118 | 1,132 | -1 | -0.1% | 106,500 |
2021/10/28 | 1,126 | 1,147 | 1,120 | 1,133 | -3 | -0.3% | 243,900 |
2021/10/27 | 1,150 | 1,157 | 1,135 | 1,136 | -20 | -1.7% | 81,900 |
2021/10/26 | 1,172 | 1,173 | 1,145 | 1,156 | +1 | +0.1% | 102,300 |
2021/10/25 | 1,150 | 1,163 | 1,148 | 1,155 | +3 | +0.3% | 70,900 |
2021/10/22 | 1,137 | 1,161 | 1,135 | 1,152 | -4 | -0.3% | 50,900 |
2021/10/21 | 1,164 | 1,168 | 1,154 | 1,156 | -16 | -1.4% | 52,200 |
2021/10/20 | 1,199 | 1,207 | 1,170 | 1,172 | -23 | -1.9% | 89,800 |
2021/10/19 | 1,199 | 1,206 | 1,188 | 1,195 | +9 | +0.8% | 118,900 |
2021/10/18 | 1,178 | 1,189 | 1,162 | 1,186 | +30 | +2.6% | 131,100 |
2021/10/15 | 1,140 | 1,161 | 1,138 | 1,156 | +33 | +2.9% | 149,500 |
2021/10/14 | 1,095 | 1,123 | 1,092 | 1,123 | +21 | +1.9% | 79,300 |
2021/10/13 | 1,100 | 1,107 | 1,095 | 1,102 | -2 | -0.2% | 86,000 |
2021/10/12 | 1,097 | 1,104 | 1,090 | 1,104 | -9 | -0.8% | 92,800 |
2021/10/11 | 1,109 | 1,114 | 1,103 | 1,113 | +4 | +0.4% | 53,800 |
2021/10/08 | 1,116 | 1,121 | 1,107 | 1,109 | +23 | +2.1% | 98,400 |
2021/10/07 | 1,096 | 1,100 | 1,082 | 1,086 | -9 | -0.8% | 90,100 |
2021/10/06 | 1,105 | 1,120 | 1,094 | 1,095 | +3 | +0.3% | 138,700 |
2021/10/05 | 1,103 | 1,109 | 1,087 | 1,092 | -18 | -1.6% | 174,300 |
2021/10/04 | 1,130 | 1,144 | 1,105 | 1,110 | -18 | -1.6% | 179,400 |
2021/10/01 | 1,142 | 1,142 | 1,121 | 1,128 | -30 | -2.6% | 183,700 |
2021/09/30 | 1,162 | 1,176 | 1,155 | 1,158 | -3 | -0.3% | 92,900 |
2021/09/29 | 1,158 | 1,161 | 1,141 | 1,161 | -40 | -3.3% | 178,800 |
2021/09/28 | 1,204 | 1,204 | 1,172 | 1,201 | -2 | -0.2% | 160,800 |
2021/09/27 | 1,238 | 1,239 | 1,202 | 1,203 | -35 | -2.8% | 133,100 |
2021/09/24 | 1,238 | 1,239 | 1,214 | 1,238 | +36 | +3% | 210,200 |
2021/09/22 | 1,224 | 1,224 | 1,202 | 1,202 | -23 | -1.9% | 93,200 |
2021/09/21 | 1,237 | 1,238 | 1,214 | 1,225 | -42 | -3.3% | 101,500 |
2021/09/17 | 1,256 | 1,273 | 1,242 | 1,267 | +9 | +0.7% | 191,000 |
2021/09/16 | 1,251 | 1,265 | 1,243 | 1,258 | +8 | +0.6% | 123,100 |
2021/09/15 | 1,270 | 1,270 | 1,236 | 1,250 | -41 | -3.2% | 92,600 |
2021/09/14 | 1,268 | 1,291 | 1,256 | 1,291 | +25 | +2% | 140,700 |
2021/09/13 | 1,245 | 1,266 | 1,231 | 1,266 | +20 | +1.6% | 114,400 |
2021/09/10 | 1,205 | 1,246 | 1,205 | 1,246 | +37 | +3.1% | 201,400 |
2021/09/09 | 1,222 | 1,235 | 1,200 | 1,209 | -25 | -2% | 116,700 |
2021/09/08 | 1,215 | 1,234 | 1,210 | 1,234 | +21 | +1.7% | 120,200 |
2021/09/07 | 1,205 | 1,215 | 1,195 | 1,213 | +23 | +1.9% | 198,600 |
2021/09/06 | 1,197 | 1,201 | 1,179 | 1,190 | +10 | +0.8% | 94,100 |
2021/09/03 | 1,155 | 1,186 | 1,150 | 1,180 | +35 | +3.1% | 129,000 |
2021/09/02 | 1,151 | 1,152 | 1,138 | 1,145 | -3 | -0.3% | 57,500 |
2021/09/01 | 1,149 | 1,161 | 1,140 | 1,148 | -1 | -0.1% | 68,000 |
2021/08/31 | 1,141 | 1,158 | 1,131 | 1,149 | -2 | -0.2% | 73,300 |
2021/08/30 | 1,150 | 1,154 | 1,141 | 1,151 | +13 | +1.1% | 56,100 |
2021/08/27 | 1,132 | 1,140 | 1,130 | 1,138 | +4 | +0.4% | 49,900 |
2021/08/26 | 1,144 | 1,144 | 1,125 | 1,134 | -10 | -0.9% | 61,200 |
2021/08/25 | 1,146 | 1,157 | 1,139 | 1,144 | +1 | +0.1% | 90,100 |
2021/08/24 | 1,144 | 1,155 | 1,136 | 1,143 | -2 | -0.2% | 130,400 |
2021/08/23 | 1,119 | 1,152 | 1,119 | 1,145 | +29 | +2.6% | 69,900 |
2021/08/20 | 1,121 | 1,132 | 1,113 | 1,116 | -16 | -1.4% | 81,700 |
751~
800
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