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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,109 | 1,109 | 1,099 | 1,107 | -2 | -0.2% | 111,300 |
2021/06/04 | 1,101 | 1,109 | 1,092 | 1,109 | +10 | +0.9% | 74,100 |
2021/06/03 | 1,101 | 1,107 | 1,090 | 1,099 | -16 | -1.4% | 95,300 |
2021/06/02 | 1,081 | 1,117 | 1,081 | 1,115 | +27 | +2.5% | 113,400 |
2021/06/01 | 1,088 | 1,088 | 1,070 | 1,088 | -4 | -0.4% | 185,600 |
2021/05/31 | 1,109 | 1,110 | 1,082 | 1,092 | -28 | -2.5% | 113,500 |
2021/05/28 | 1,117 | 1,126 | 1,102 | 1,120 | +23 | +2.1% | 218,100 |
2021/05/27 | 1,124 | 1,135 | 1,097 | 1,097 | -30 | -2.7% | 210,400 |
2021/05/26 | 1,138 | 1,138 | 1,117 | 1,127 | -22 | -1.9% | 106,800 |
2021/05/25 | 1,172 | 1,172 | 1,137 | 1,149 | +7 | +0.6% | 121,400 |
2021/05/24 | 1,129 | 1,150 | 1,124 | 1,142 | +8 | +0.7% | 88,500 |
2021/05/21 | 1,148 | 1,153 | 1,118 | 1,134 | +14 | +1.3% | 129,600 |
2021/05/20 | 1,134 | 1,134 | 1,114 | 1,120 | +22 | +2% | 139,900 |
2021/05/19 | 1,116 | 1,124 | 1,090 | 1,098 | -40 | -3.5% | 113,400 |
2021/05/18 | 1,138 | 1,148 | 1,127 | 1,138 | +12 | +1.1% | 189,900 |
2021/05/17 | 1,103 | 1,129 | 1,094 | 1,126 | +35 | +3.2% | 163,500 |
2021/05/14 | 1,076 | 1,106 | 1,073 | 1,091 | +33 | +3.1% | 164,300 |
2021/05/13 | 1,026 | 1,070 | 1,021 | 1,058 | +22 | +2.1% | 219,800 |
2021/05/12 | 1,041 | 1,047 | 1,026 | 1,036 | -26 | -2.4% | 159,900 |
2021/05/11 | 1,084 | 1,091 | 1,056 | 1,062 | -24 | -2.2% | 177,000 |
2021/05/10 | 1,074 | 1,091 | 1,072 | 1,086 | +7 | +0.6% | 92,800 |
2021/05/07 | 1,085 | 1,088 | 1,068 | 1,079 | +24 | +2.3% | 162,500 |
2021/05/06 | 1,056 | 1,076 | 1,050 | 1,055 | -1 | -0.1% | 163,200 |
2021/04/30 | 1,064 | 1,073 | 1,052 | 1,056 | -13 | -1.2% | 101,900 |
2021/04/28 | 1,086 | 1,086 | 1,065 | 1,069 | -19 | -1.7% | 136,300 |
2021/04/27 | 1,092 | 1,094 | 1,078 | 1,088 | -9 | -0.8% | 82,900 |
2021/04/26 | 1,102 | 1,108 | 1,079 | 1,097 | -5 | -0.5% | 149,800 |
2021/04/23 | 1,100 | 1,109 | 1,094 | 1,102 | -12 | -1.1% | 82,800 |
2021/04/22 | 1,110 | 1,124 | 1,098 | 1,114 | +17 | +1.5% | 90,800 |
2021/04/21 | 1,102 | 1,102 | 1,080 | 1,097 | -19 | -1.7% | 121,500 |
2021/04/20 | 1,138 | 1,138 | 1,110 | 1,116 | -37 | -3.2% | 143,800 |
2021/04/19 | 1,147 | 1,160 | 1,144 | 1,153 | +12 | +1.1% | 49,700 |
2021/04/16 | 1,147 | 1,147 | 1,133 | 1,141 | -1 | -0.1% | 52,100 |
2021/04/15 | 1,140 | 1,160 | 1,140 | 1,142 | +7 | +0.6% | 52,000 |
2021/04/14 | 1,127 | 1,136 | 1,125 | 1,135 | -10 | -0.9% | 67,800 |
2021/04/13 | 1,136 | 1,157 | 1,129 | 1,145 | +4 | +0.4% | 83,700 |
2021/04/12 | 1,155 | 1,155 | 1,137 | 1,141 | -5 | -0.4% | 80,600 |
2021/04/09 | 1,138 | 1,169 | 1,133 | 1,146 | -9 | -0.8% | 131,100 |
2021/04/08 | 1,182 | 1,187 | 1,151 | 1,155 | -44 | -3.7% | 112,400 |
2021/04/07 | 1,174 | 1,203 | 1,169 | 1,199 | +28 | +2.4% | 98,200 |
2021/04/06 | 1,197 | 1,214 | 1,166 | 1,171 | -26 | -2.2% | 126,800 |
2021/04/05 | 1,193 | 1,202 | 1,181 | 1,197 | +14 | +1.2% | 62,500 |
2021/04/02 | 1,180 | 1,190 | 1,171 | 1,183 | +2 | +0.2% | 97,300 |
2021/04/01 | 1,195 | 1,206 | 1,181 | 1,181 | -14 | -1.2% | 101,000 |
2021/03/31 | 1,194 | 1,216 | 1,190 | 1,195 | -26 | -2.1% | 128,000 |
2021/03/30 | 1,240 | 1,240 | 1,201 | 1,221 | -31 | -2.5% | 151,500 |
2021/03/29 | 1,249 | 1,253 | 1,226 | 1,252 | +33 | +2.7% | 219,400 |
2021/03/26 | 1,229 | 1,237 | 1,211 | 1,219 | +10 | +0.8% | 121,300 |
2021/03/25 | 1,210 | 1,220 | 1,189 | 1,209 | +16 | +1.3% | 174,200 |
2021/03/24 | 1,205 | 1,211 | 1,180 | 1,193 | -21 | -1.7% | 131,200 |
851~
900
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