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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,230 | 1,253 | 1,212 | 1,214 | -23 | -1.9% | 189,300 |
2021/03/22 | 1,232 | 1,246 | 1,218 | 1,237 | -10 | -0.8% | 184,700 |
2021/03/19 | 1,205 | 1,247 | 1,192 | 1,247 | +54 | +4.5% | 288,700 |
2021/03/18 | 1,213 | 1,214 | 1,191 | 1,193 | -14 | -1.2% | 210,000 |
2021/03/17 | 1,200 | 1,208 | 1,181 | 1,207 | -4 | -0.3% | 137,400 |
2021/03/16 | 1,181 | 1,211 | 1,176 | 1,211 | +27 | +2.3% | 154,900 |
2021/03/15 | 1,170 | 1,187 | 1,167 | 1,184 | +15 | +1.3% | 143,500 |
2021/03/12 | 1,144 | 1,169 | 1,128 | 1,169 | +14 | +1.2% | 204,300 |
2021/03/11 | 1,150 | 1,160 | 1,136 | 1,155 | -4 | -0.3% | 148,200 |
2021/03/10 | 1,162 | 1,163 | 1,134 | 1,159 | -17 | -1.4% | 152,500 |
2021/03/09 | 1,159 | 1,182 | 1,143 | 1,176 | +47 | +4.2% | 208,200 |
2021/03/08 | 1,162 | 1,170 | 1,122 | 1,129 | -3 | -0.3% | 102,300 |
2021/03/05 | 1,117 | 1,133 | 1,102 | 1,132 | +22 | +2% | 152,700 |
2021/03/04 | 1,102 | 1,118 | 1,087 | 1,110 | -2 | -0.2% | 126,500 |
2021/03/03 | 1,110 | 1,122 | 1,096 | 1,112 | +9 | +0.8% | 152,700 |
2021/03/02 | 1,104 | 1,113 | 1,076 | 1,103 | +12 | +1.1% | 272,200 |
2021/03/01 | 1,083 | 1,096 | 1,067 | 1,091 | +15 | +1.4% | 186,800 |
2021/02/26 | 1,102 | 1,103 | 1,076 | 1,076 | -19 | -1.7% | 204,500 |
2021/02/25 | 1,108 | 1,114 | 1,091 | 1,095 | +6 | +0.6% | 138,300 |
2021/02/24 | 1,109 | 1,111 | 1,080 | 1,089 | -12 | -1.1% | 189,500 |
2021/02/22 | 1,111 | 1,111 | 1,093 | 1,101 | +6 | +0.5% | 68,800 |
2021/02/19 | 1,106 | 1,106 | 1,091 | 1,095 | -10 | -0.9% | 72,200 |
2021/02/18 | 1,097 | 1,119 | 1,090 | 1,105 | +3 | +0.3% | 139,800 |
2021/02/17 | 1,122 | 1,128 | 1,101 | 1,102 | -34 | -3% | 193,600 |
2021/02/16 | 1,161 | 1,165 | 1,122 | 1,136 | -16 | -1.4% | 116,400 |
2021/02/15 | 1,167 | 1,176 | 1,145 | 1,152 | -3 | -0.3% | 137,200 |
2021/02/12 | 1,137 | 1,158 | 1,134 | 1,155 | +36 | +3.2% | 153,100 |
2021/02/10 | 1,134 | 1,136 | 1,116 | 1,119 | -29 | -2.5% | 158,700 |
2021/02/09 | 1,123 | 1,163 | 1,118 | 1,148 | +38 | +3.4% | 248,300 |
2021/02/08 | 1,144 | 1,160 | 1,102 | 1,110 | +70 | +6.7% | 394,000 |
2021/02/05 | 1,032 | 1,045 | 1,022 | 1,040 | +24 | +2.4% | 175,500 |
2021/02/04 | 1,028 | 1,028 | 1,015 | 1,016 | -16 | -1.6% | 97,500 |
2021/02/03 | 1,025 | 1,036 | 1,020 | 1,032 | +14 | +1.4% | 73,100 |
2021/02/02 | 1,017 | 1,027 | 1,013 | 1,018 | -4 | -0.4% | 109,400 |
2021/02/01 | 1,015 | 1,028 | 1,014 | 1,022 | +5 | +0.5% | 92,600 |
2021/01/29 | 1,015 | 1,044 | 1,014 | 1,017 | +5 | +0.5% | 130,300 |
2021/01/28 | 1,019 | 1,030 | 1,012 | 1,012 | -32 | -3.1% | 198,900 |
2021/01/27 | 1,025 | 1,046 | 1,024 | 1,044 | +30 | +3% | 118,100 |
2021/01/26 | 1,016 | 1,027 | 1,011 | 1,014 | -3 | -0.3% | 123,800 |
2021/01/25 | 1,017 | 1,026 | 1,011 | 1,017 | +15 | +1.5% | 93,300 |
2021/01/22 | 1,020 | 1,021 | 998 | 1,002 | -31 | -3% | 287,000 |
2021/01/21 | 1,040 | 1,050 | 1,026 | 1,033 | -9 | -0.9% | 148,200 |
2021/01/20 | 1,031 | 1,044 | 1,021 | 1,042 | +5 | +0.5% | 97,200 |
2021/01/19 | 1,058 | 1,058 | 1,033 | 1,037 | -22 | -2.1% | 116,300 |
2021/01/18 | 1,058 | 1,066 | 1,049 | 1,059 | -16 | -1.5% | 63,000 |
2021/01/15 | 1,100 | 1,100 | 1,071 | 1,075 | -27 | -2.5% | 141,600 |
2021/01/14 | 1,124 | 1,127 | 1,100 | 1,102 | -30 | -2.7% | 157,400 |
2021/01/13 | 1,122 | 1,137 | 1,117 | 1,132 | +4 | +0.4% | 147,200 |
2021/01/12 | 1,110 | 1,140 | 1,104 | 1,128 | +26 | +2.4% | 135,200 |
2021/01/08 | 1,091 | 1,108 | 1,076 | 1,102 | +11 | +1% | 171,700 |
901~
950
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