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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,054 | 1,091 | 1,050 | 1,091 | +37 | +3.5% | 170,500 |
2020/08/11 | 975 | 1,065 | 975 | 1,054 | +88 | +9.1% | 184,100 |
2020/08/07 | 1,039 | 1,039 | 962 | 966 | -93 | -8.8% | 303,400 |
2020/08/06 | 1,059 | 1,077 | 1,054 | 1,059 | -5 | -0.5% | 142,600 |
2020/08/05 | 1,078 | 1,078 | 1,061 | 1,064 | -32 | -2.9% | 129,800 |
2020/08/04 | 1,069 | 1,106 | 1,069 | 1,096 | +37 | +3.5% | 119,600 |
2020/08/03 | 1,031 | 1,061 | 1,020 | 1,059 | +37 | +3.6% | 115,300 |
2020/07/31 | 1,062 | 1,062 | 1,022 | 1,022 | -47 | -4.4% | 137,200 |
2020/07/30 | 1,084 | 1,090 | 1,068 | 1,069 | -14 | -1.3% | 79,800 |
2020/07/29 | 1,095 | 1,099 | 1,083 | 1,083 | -26 | -2.3% | 84,000 |
2020/07/28 | 1,122 | 1,125 | 1,101 | 1,109 | -15 | -1.3% | 95,700 |
2020/07/27 | 1,112 | 1,126 | 1,100 | 1,124 | +12 | +1.1% | 115,600 |
2020/07/22 | 1,134 | 1,140 | 1,112 | 1,112 | -26 | -2.3% | 85,000 |
2020/07/21 | 1,125 | 1,144 | 1,121 | 1,138 | +6 | +0.5% | 113,000 |
2020/07/20 | 1,114 | 1,133 | 1,105 | 1,132 | +25 | +2.3% | 62,600 |
2020/07/17 | 1,109 | 1,120 | 1,099 | 1,107 | -5 | -0.4% | 83,600 |
2020/07/16 | 1,125 | 1,125 | 1,109 | 1,112 | -13 | -1.2% | 102,000 |
2020/07/15 | 1,119 | 1,135 | 1,111 | 1,125 | +13 | +1.2% | 124,200 |
2020/07/14 | 1,101 | 1,115 | 1,098 | 1,112 | +4 | +0.4% | 106,100 |
2020/07/13 | 1,086 | 1,112 | 1,082 | 1,108 | +45 | +4.2% | 113,600 |
2020/07/10 | 1,088 | 1,090 | 1,061 | 1,063 | -25 | -2.3% | 157,600 |
2020/07/09 | 1,097 | 1,106 | 1,065 | 1,088 | -15 | -1.4% | 166,800 |
2020/07/08 | 1,108 | 1,118 | 1,103 | 1,103 | -3 | -0.3% | 176,900 |
2020/07/07 | 1,105 | 1,109 | 1,096 | 1,106 | +1 | +0.1% | 78,500 |
2020/07/06 | 1,101 | 1,113 | 1,092 | 1,105 | +4 | +0.4% | 153,600 |
2020/07/03 | 1,098 | 1,105 | 1,086 | 1,101 | +13 | +1.2% | 112,800 |
2020/07/02 | 1,091 | 1,102 | 1,086 | 1,088 | +2 | +0.2% | 141,400 |
2020/07/01 | 1,090 | 1,103 | 1,083 | 1,086 | +5 | +0.5% | 149,100 |
2020/06/30 | 1,112 | 1,112 | 1,081 | 1,081 | -7 | -0.6% | 147,300 |
2020/06/29 | 1,082 | 1,101 | 1,082 | 1,088 | -12 | -1.1% | 90,200 |
2020/06/26 | 1,091 | 1,101 | 1,083 | 1,100 | +31 | +2.9% | 151,000 |
2020/06/25 | 1,089 | 1,089 | 1,067 | 1,069 | -21 | -1.9% | 123,400 |
2020/06/24 | 1,125 | 1,125 | 1,088 | 1,090 | -41 | -3.6% | 140,700 |
2020/06/23 | 1,108 | 1,139 | 1,101 | 1,131 | +26 | +2.4% | 117,900 |
2020/06/22 | 1,109 | 1,118 | 1,095 | 1,105 | -16 | -1.4% | 157,000 |
2020/06/19 | 1,146 | 1,146 | 1,118 | 1,121 | -14 | -1.2% | 146,300 |
2020/06/18 | 1,135 | 1,139 | 1,113 | 1,135 | -1 | -0.1% | 110,800 |
2020/06/17 | 1,148 | 1,151 | 1,134 | 1,136 | -12 | -1% | 119,400 |
2020/06/16 | 1,146 | 1,154 | 1,129 | 1,148 | +32 | +2.9% | 204,500 |
2020/06/15 | 1,142 | 1,148 | 1,116 | 1,116 | -26 | -2.3% | 96,100 |
2020/06/12 | 1,144 | 1,150 | 1,126 | 1,142 | -26 | -2.2% | 178,300 |
2020/06/11 | 1,177 | 1,184 | 1,167 | 1,168 | -21 | -1.8% | 100,200 |
2020/06/10 | 1,204 | 1,211 | 1,189 | 1,189 | -2 | -0.2% | 114,300 |
2020/06/09 | 1,206 | 1,215 | 1,182 | 1,191 | -13 | -1.1% | 154,200 |
2020/06/08 | 1,202 | 1,205 | 1,191 | 1,204 | +22 | +1.9% | 118,500 |
2020/06/05 | 1,181 | 1,193 | 1,179 | 1,182 | +3 | +0.3% | 105,700 |
2020/06/04 | 1,199 | 1,203 | 1,164 | 1,179 | -5 | -0.4% | 148,400 |
2020/06/03 | 1,192 | 1,192 | 1,169 | 1,184 | +22 | +1.9% | 114,300 |
2020/06/02 | 1,142 | 1,168 | 1,133 | 1,162 | +29 | +2.6% | 153,200 |
2020/06/01 | 1,143 | 1,152 | 1,116 | 1,133 | -15 | -1.3% | 134,200 |
1051~
1100
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