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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,037 | 1,070 | 1,034 | 1,067 | +43 | +4.2% | 147,200 |
2020/10/22 | 1,046 | 1,046 | 1,023 | 1,024 | -32 | -3% | 104,100 |
2020/10/21 | 1,041 | 1,085 | 1,041 | 1,056 | +26 | +2.5% | 80,300 |
2020/10/20 | 1,054 | 1,054 | 1,020 | 1,030 | -32 | -3% | 124,400 |
2020/10/19 | 1,064 | 1,071 | 1,051 | 1,062 | +17 | +1.6% | 98,700 |
2020/10/16 | 1,059 | 1,059 | 1,040 | 1,045 | -3 | -0.3% | 108,200 |
2020/10/15 | 1,058 | 1,066 | 1,045 | 1,048 | +8 | +0.8% | 158,300 |
2020/10/14 | 1,058 | 1,059 | 1,034 | 1,040 | -18 | -1.7% | 111,000 |
2020/10/13 | 1,057 | 1,062 | 1,046 | 1,058 | +3 | +0.3% | 61,700 |
2020/10/12 | 1,072 | 1,078 | 1,045 | 1,055 | -16 | -1.5% | 111,400 |
2020/10/09 | 1,086 | 1,086 | 1,065 | 1,071 | -9 | -0.8% | 115,700 |
2020/10/08 | 1,077 | 1,086 | 1,066 | 1,080 | +4 | +0.4% | 147,500 |
2020/10/07 | 1,064 | 1,083 | 1,059 | 1,076 | +3 | +0.3% | 139,600 |
2020/10/06 | 1,069 | 1,078 | 1,059 | 1,073 | +17 | +1.6% | 109,200 |
2020/10/05 | 1,071 | 1,086 | 1,051 | 1,056 | +30 | +2.9% | 155,000 |
2020/10/02 | 1,040 | 1,048 | 1,020 | 1,026 | - | - | 150,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,040 | 1,054 | 1,022 | 1,029 | -17 | -1.6% | 140,800 |
2020/09/29 | 1,044 | 1,054 | 1,032 | 1,046 | -12 | -1.1% | 144,200 |
2020/09/28 | 1,009 | 1,058 | 1,004 | 1,058 | +63 | +6.3% | 251,200 |
2020/09/25 | 1,007 | 1,012 | 995 | 995 | +3 | +0.3% | 200,800 |
2020/09/24 | 1,002 | 1,014 | 990 | 992 | -17 | -1.7% | 115,100 |
2020/09/23 | 1,010 | 1,022 | 995 | 1,009 | -31 | -3% | 162,800 |
2020/09/18 | 1,030 | 1,044 | 1,024 | 1,040 | +10 | +1% | 166,000 |
2020/09/17 | 1,029 | 1,031 | 1,012 | 1,030 | -5 | -0.5% | 95,900 |
2020/09/16 | 1,024 | 1,038 | 1,012 | 1,035 | +11 | +1.1% | 105,100 |
2020/09/15 | 1,031 | 1,031 | 1,012 | 1,024 | -15 | -1.4% | 49,100 |
2020/09/14 | 1,026 | 1,048 | 1,026 | 1,039 | +20 | +2% | 95,000 |
2020/09/11 | 1,009 | 1,022 | 999 | 1,019 | +21 | +2.1% | 139,300 |
2020/09/10 | 968 | 1,001 | 968 | 998 | +19 | +1.9% | 129,200 |
2020/09/09 | 963 | 986 | 959 | 979 | -10 | -1% | 142,800 |
2020/09/08 | 985 | 990 | 971 | 989 | +7 | +0.7% | 107,100 |
2020/09/07 | 967 | 991 | 959 | 982 | ±0 | ±0% | 115,900 |
2020/09/04 | 990 | 999 | 976 | 982 | -18 | -1.8% | 163,300 |
2020/09/03 | 1,010 | 1,014 | 999 | 1,000 | -1 | -0.1% | 80,500 |
2020/09/02 | 1,001 | 1,007 | 992 | 1,001 | -7 | -0.7% | 58,100 |
2020/09/01 | 1,008 | 1,010 | 992 | 1,008 | -12 | -1.2% | 66,000 |
2020/08/31 | 1,025 | 1,035 | 1,017 | 1,020 | +5 | +0.5% | 41,100 |
2020/08/28 | 1,041 | 1,045 | 1,003 | 1,015 | -12 | -1.2% | 110,700 |
2020/08/27 | 1,021 | 1,031 | 1,020 | 1,027 | -5 | -0.5% | 33,300 |
2020/08/26 | 1,042 | 1,042 | 1,022 | 1,032 | -18 | -1.7% | 54,300 |
2020/08/25 | 1,040 | 1,053 | 1,030 | 1,050 | +43 | +4.3% | 117,000 |
2020/08/24 | 1,021 | 1,024 | 1,006 | 1,007 | -25 | -2.4% | 87,700 |
2020/08/21 | 1,040 | 1,046 | 1,032 | 1,032 | -5 | -0.5% | 34,700 |
2020/08/20 | 1,050 | 1,058 | 1,037 | 1,037 | -30 | -2.8% | 97,500 |
2020/08/19 | 1,062 | 1,073 | 1,058 | 1,067 | +4 | +0.4% | 96,400 |
2020/08/18 | 1,055 | 1,070 | 1,044 | 1,063 | +3 | +0.3% | 104,500 |
2020/08/17 | 1,060 | 1,065 | 1,052 | 1,060 | -12 | -1.1% | 90,700 |
2020/08/14 | 1,085 | 1,092 | 1,072 | 1,072 | -24 | -2.2% | 110,000 |
2020/08/13 | 1,099 | 1,102 | 1,078 | 1,096 | +5 | +0.5% | 192,200 |
1001~
1050
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