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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,240 | 1,250 | 1,219 | 1,228 | -16 | -1.3% | 171,000 |
| 2024/09/05 | 1,220 | 1,244 | 1,211 | 1,244 | +12 | +1% | 200,900 |
| 2024/09/04 | 1,227 | 1,246 | 1,218 | 1,232 | -24 | -1.9% | 192,900 |
| 2024/09/03 | 1,244 | 1,257 | 1,237 | 1,256 | +9 | +0.7% | 157,600 |
| 2024/09/02 | 1,270 | 1,271 | 1,232 | 1,247 | -11 | -0.9% | 249,800 |
| 2024/08/30 | 1,229 | 1,264 | 1,229 | 1,258 | +32 | +2.6% | 164,300 |
| 2024/08/29 | 1,211 | 1,235 | 1,211 | 1,226 | +16 | +1.3% | 127,400 |
| 2024/08/28 | 1,204 | 1,213 | 1,199 | 1,210 | +2 | +0.2% | 58,000 |
| 2024/08/27 | 1,206 | 1,220 | 1,199 | 1,208 | -7 | -0.6% | 78,300 |
| 2024/08/26 | 1,201 | 1,217 | 1,199 | 1,215 | +14 | +1.2% | 75,800 |
| 2024/08/23 | 1,215 | 1,216 | 1,201 | 1,201 | -7 | -0.6% | 70,100 |
| 2024/08/22 | 1,211 | 1,214 | 1,197 | 1,208 | ±0 | ±0% | 53,900 |
| 2024/08/21 | 1,206 | 1,221 | 1,206 | 1,208 | -10 | -0.8% | 68,700 |
| 2024/08/20 | 1,210 | 1,221 | 1,201 | 1,218 | +16 | +1.3% | 143,100 |
| 2024/08/19 | 1,205 | 1,219 | 1,196 | 1,202 | -4 | -0.3% | 195,500 |
| 2024/08/16 | 1,219 | 1,229 | 1,197 | 1,206 | +17 | +1.4% | 191,000 |
| 2024/08/15 | 1,206 | 1,214 | 1,189 | 1,189 | -25 | -2.1% | 152,900 |
| 2024/08/14 | 1,250 | 1,250 | 1,204 | 1,214 | -33 | -2.6% | 187,800 |
| 2024/08/13 | 1,240 | 1,262 | 1,205 | 1,247 | +147 | +13.4% | 387,900 |
| 2024/08/09 | 1,114 | 1,114 | 1,074 | 1,100 | +16 | +1.5% | 242,300 |
| 2024/08/08 | 1,081 | 1,106 | 1,074 | 1,084 | -21 | -1.9% | 123,800 |
| 2024/08/07 | 1,081 | 1,129 | 1,076 | 1,105 | -1 | -0.1% | 215,600 |
| 2024/08/06 | 1,066 | 1,129 | 1,066 | 1,106 | +115 | +11.6% | 273,600 |
| 2024/08/05 | 1,050 | 1,071 | 980 | 991 | -142 | -12.5% | 185,000 |
| 2024/08/02 | 1,183 | 1,187 | 1,130 | 1,133 | -74 | -6.1% | 173,200 |
| 2024/08/01 | 1,232 | 1,232 | 1,198 | 1,207 | -41 | -3.3% | 137,100 |
| 2024/07/31 | 1,220 | 1,251 | 1,219 | 1,248 | +19 | +1.5% | 90,500 |
| 2024/07/30 | 1,247 | 1,247 | 1,216 | 1,229 | ±0 | ±0% | 127,700 |
| 2024/07/29 | 1,228 | 1,235 | 1,218 | 1,229 | +7 | +0.6% | 121,500 |
| 2024/07/26 | 1,229 | 1,234 | 1,217 | 1,222 | -7 | -0.6% | 78,800 |
| 2024/07/25 | 1,243 | 1,245 | 1,224 | 1,229 | -20 | -1.6% | 157,600 |
| 2024/07/24 | 1,273 | 1,277 | 1,248 | 1,249 | -35 | -2.7% | 113,500 |
| 2024/07/23 | 1,293 | 1,295 | 1,280 | 1,284 | +4 | +0.3% | 62,200 |
| 2024/07/22 | 1,293 | 1,293 | 1,275 | 1,280 | -14 | -1.1% | 108,600 |
| 2024/07/19 | 1,298 | 1,304 | 1,289 | 1,294 | -6 | -0.5% | 68,800 |
| 2024/07/18 | 1,294 | 1,319 | 1,294 | 1,300 | -12 | -0.9% | 81,800 |
| 2024/07/17 | 1,325 | 1,330 | 1,310 | 1,312 | -9 | -0.7% | 77,500 |
| 2024/07/16 | 1,311 | 1,330 | 1,311 | 1,321 | +17 | +1.3% | 138,800 |
| 2024/07/12 | 1,306 | 1,319 | 1,299 | 1,304 | -5 | -0.4% | 149,600 |
| 2024/07/11 | 1,322 | 1,330 | 1,309 | 1,309 | +2 | +0.2% | 182,300 |
| 2024/07/10 | 1,304 | 1,308 | 1,297 | 1,307 | -1 | -0.1% | 137,300 |
| 2024/07/09 | 1,291 | 1,311 | 1,285 | 1,308 | +26 | +2% | 113,600 |
| 2024/07/08 | 1,275 | 1,286 | 1,270 | 1,282 | +7 | +0.5% | 142,600 |
| 2024/07/05 | 1,325 | 1,325 | 1,275 | 1,275 | -41 | -3.1% | 102,600 |
| 2024/07/04 | 1,322 | 1,323 | 1,311 | 1,316 | -7 | -0.5% | 79,200 |
| 2024/07/03 | 1,309 | 1,323 | 1,301 | 1,323 | +28 | +2.2% | 167,400 |
| 2024/07/02 | 1,292 | 1,303 | 1,286 | 1,295 | -6 | -0.5% | 152,200 |
| 2024/07/01 | 1,319 | 1,323 | 1,291 | 1,301 | -6 | -0.5% | 151,500 |
| 2024/06/28 | 1,296 | 1,307 | 1,296 | 1,307 | +14 | +1.1% | 120,300 |
| 2024/06/27 | 1,281 | 1,293 | 1,280 | 1,293 | +14 | +1.1% | 134,500 |
51～
100
件表示中 / 3585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 | 126,200円 | +5.5% | +2.8% | 3.96% | 11.44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 | 150,300円 | +6.7% | +20.7% | 3.99% | 13.19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 | 496,500円 | +0.3% | +0.9% | 4.53% | 21.20倍 | 3.17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 | 307,000円 | +10.2% | +55.3% | 3.26% | 9.75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 | 276,800円 | -10.1% | -24.5% | 3.13% | 20.59倍 | 0.67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
