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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,070 | 1,104 | 1,069 | 1,091 | +46 | +4.4% | 187,700 |
2021/01/06 | 1,039 | 1,049 | 1,031 | 1,045 | +6 | +0.6% | 121,000 |
2021/01/05 | 1,027 | 1,060 | 1,026 | 1,039 | +12 | +1.2% | 110,100 |
2021/01/04 | 1,070 | 1,070 | 1,024 | 1,027 | -42 | -3.9% | 79,900 |
2020/12/30 | 1,087 | 1,091 | 1,061 | 1,069 | -13 | -1.2% | 77,600 |
2020/12/29 | 1,063 | 1,083 | 1,055 | 1,082 | +27 | +2.6% | 120,400 |
2020/12/28 | 1,082 | 1,082 | 1,047 | 1,055 | -18 | -1.7% | 105,800 |
2020/12/25 | 1,072 | 1,079 | 1,063 | 1,073 | +11 | +1% | 95,100 |
2020/12/24 | 1,051 | 1,070 | 1,051 | 1,062 | +7 | +0.7% | 89,200 |
2020/12/23 | 1,076 | 1,076 | 1,051 | 1,055 | -15 | -1.4% | 93,300 |
2020/12/22 | 1,074 | 1,082 | 1,069 | 1,070 | -25 | -2.3% | 69,200 |
2020/12/21 | 1,105 | 1,118 | 1,090 | 1,095 | -18 | -1.6% | 111,200 |
2020/12/18 | 1,096 | 1,124 | 1,096 | 1,113 | +19 | +1.7% | 125,000 |
2020/12/17 | 1,090 | 1,095 | 1,074 | 1,094 | -3 | -0.3% | 98,900 |
2020/12/16 | 1,108 | 1,108 | 1,090 | 1,097 | -1 | -0.1% | 69,300 |
2020/12/15 | 1,093 | 1,108 | 1,087 | 1,098 | +1 | +0.1% | 137,400 |
2020/12/14 | 1,103 | 1,113 | 1,092 | 1,097 | ±0 | ±0% | 103,200 |
2020/12/11 | 1,100 | 1,102 | 1,081 | 1,097 | +3 | +0.3% | 200,000 |
2020/12/10 | 1,105 | 1,115 | 1,094 | 1,094 | -26 | -2.3% | 102,400 |
2020/12/09 | 1,095 | 1,120 | 1,089 | 1,120 | +20 | +1.8% | 108,800 |
2020/12/08 | 1,103 | 1,108 | 1,087 | 1,100 | -7 | -0.6% | 133,700 |
2020/12/07 | 1,141 | 1,150 | 1,107 | 1,107 | -22 | -1.9% | 111,700 |
2020/12/04 | 1,137 | 1,143 | 1,115 | 1,129 | -23 | -2% | 137,600 |
2020/12/03 | 1,123 | 1,164 | 1,123 | 1,152 | +27 | +2.4% | 184,700 |
2020/12/02 | 1,160 | 1,160 | 1,116 | 1,125 | -11 | -1% | 218,500 |
2020/12/01 | 1,106 | 1,138 | 1,104 | 1,136 | +41 | +3.7% | 173,100 |
2020/11/30 | 1,176 | 1,178 | 1,092 | 1,095 | -65 | -5.6% | 259,700 |
2020/11/27 | 1,146 | 1,173 | 1,138 | 1,160 | +19 | +1.7% | 210,100 |
2020/11/26 | 1,123 | 1,147 | 1,118 | 1,141 | +11 | +1% | 106,500 |
2020/11/25 | 1,148 | 1,155 | 1,129 | 1,130 | +3 | +0.3% | 137,100 |
2020/11/24 | 1,119 | 1,147 | 1,108 | 1,127 | +38 | +3.5% | 156,500 |
2020/11/20 | 1,093 | 1,096 | 1,082 | 1,089 | -10 | -0.9% | 131,500 |
2020/11/19 | 1,105 | 1,115 | 1,094 | 1,099 | -6 | -0.5% | 86,000 |
2020/11/18 | 1,111 | 1,115 | 1,098 | 1,105 | -6 | -0.5% | 79,000 |
2020/11/17 | 1,110 | 1,115 | 1,094 | 1,111 | -6 | -0.5% | 153,800 |
2020/11/16 | 1,103 | 1,134 | 1,092 | 1,117 | +33 | +3% | 181,500 |
2020/11/13 | 1,121 | 1,121 | 1,074 | 1,084 | -34 | -3% | 99,800 |
2020/11/12 | 1,127 | 1,134 | 1,109 | 1,118 | -18 | -1.6% | 109,600 |
2020/11/11 | 1,126 | 1,141 | 1,125 | 1,136 | +34 | +3.1% | 177,100 |
2020/11/10 | 1,128 | 1,130 | 1,089 | 1,102 | -22 | -2% | 216,700 |
2020/11/09 | 1,094 | 1,134 | 1,090 | 1,124 | +60 | +5.6% | 216,200 |
2020/11/06 | 1,070 | 1,072 | 1,049 | 1,064 | +7 | +0.7% | 171,000 |
2020/11/05 | 1,055 | 1,065 | 1,034 | 1,057 | +5 | +0.5% | 179,900 |
2020/11/04 | 1,069 | 1,069 | 1,046 | 1,052 | +1 | +0.1% | 100,400 |
2020/11/02 | 1,040 | 1,061 | 1,040 | 1,051 | +24 | +2.3% | 111,800 |
2020/10/30 | 1,034 | 1,034 | 1,018 | 1,027 | -9 | -0.9% | 117,900 |
2020/10/29 | 1,024 | 1,045 | 1,019 | 1,036 | -10 | -1% | 90,200 |
2020/10/28 | 1,027 | 1,047 | 1,011 | 1,046 | +10 | +1% | 111,300 |
2020/10/27 | 1,053 | 1,053 | 1,027 | 1,036 | -27 | -2.5% | 70,000 |
2020/10/26 | 1,078 | 1,088 | 1,056 | 1,063 | -4 | -0.4% | 118,000 |
951~
1000
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