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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,114 | 1,149 | 1,114 | 1,146 | +37 | +3.3% | 104,500 |
2020/05/08 | 1,115 | 1,120 | 1,105 | 1,109 | +21 | +1.9% | 137,000 |
2020/05/07 | 1,093 | 1,101 | 1,085 | 1,088 | -5 | -0.5% | 127,000 |
2020/05/01 | 1,094 | 1,106 | 1,078 | 1,093 | -12 | -1.1% | 139,000 |
2020/04/30 | 1,135 | 1,147 | 1,105 | 1,105 | -14 | -1.3% | 191,800 |
2020/04/28 | 1,112 | 1,127 | 1,095 | 1,119 | +21 | +1.9% | 181,100 |
2020/04/27 | 1,103 | 1,106 | 1,089 | 1,098 | +5 | +0.5% | 240,900 |
2020/04/24 | 1,136 | 1,136 | 1,090 | 1,093 | -34 | -3% | 430,900 |
2020/04/23 | 1,108 | 1,130 | 1,107 | 1,127 | +23 | +2.1% | 167,700 |
2020/04/22 | 1,122 | 1,132 | 1,103 | 1,104 | -31 | -2.7% | 215,200 |
2020/04/21 | 1,114 | 1,146 | 1,107 | 1,135 | +13 | +1.2% | 189,700 |
2020/04/20 | 1,108 | 1,130 | 1,101 | 1,122 | +2 | +0.2% | 128,300 |
2020/04/17 | 1,103 | 1,157 | 1,102 | 1,120 | +22 | +2% | 161,900 |
2020/04/16 | 1,062 | 1,102 | 1,060 | 1,098 | +13 | +1.2% | 267,400 |
2020/04/15 | 1,106 | 1,116 | 1,079 | 1,085 | -50 | -4.4% | 293,200 |
2020/04/14 | 1,140 | 1,142 | 1,124 | 1,135 | +16 | +1.4% | 146,100 |
2020/04/13 | 1,124 | 1,135 | 1,092 | 1,119 | -23 | -2% | 153,300 |
2020/04/10 | 1,111 | 1,151 | 1,100 | 1,142 | +39 | +3.5% | 163,800 |
2020/04/09 | 1,092 | 1,109 | 1,077 | 1,103 | -5 | -0.5% | 148,300 |
2020/04/08 | 1,098 | 1,125 | 1,080 | 1,108 | +10 | +0.9% | 275,500 |
2020/04/07 | 1,070 | 1,101 | 1,046 | 1,098 | +37 | +3.5% | 229,800 |
2020/04/06 | 1,004 | 1,068 | 1,000 | 1,061 | +54 | +5.4% | 210,500 |
2020/04/03 | 999 | 1,044 | 998 | 1,007 | +16 | +1.6% | 198,000 |
2020/04/02 | 1,016 | 1,027 | 981 | 991 | -43 | -4.2% | 287,500 |
2020/04/01 | 1,102 | 1,117 | 1,022 | 1,034 | -86 | -7.7% | 423,900 |
2020/03/31 | 1,152 | 1,170 | 1,089 | 1,120 | -75 | -6.3% | 379,200 |
2020/03/30 | 1,155 | 1,199 | 1,121 | 1,195 | +14 | +1.2% | 363,300 |
2020/03/27 | 1,166 | 1,181 | 1,132 | 1,181 | +36 | +3.1% | 508,000 |
2020/03/26 | 1,059 | 1,149 | 1,035 | 1,145 | +81 | +7.6% | 397,700 |
2020/03/25 | 991 | 1,064 | 991 | 1,064 | +43 | +4.2% | 338,200 |
2020/03/24 | 1,036 | 1,074 | 1,002 | 1,021 | -6 | -0.6% | 372,600 |
2020/03/23 | 1,025 | 1,067 | 999 | 1,027 | -28 | -2.7% | 490,900 |
2020/03/19 | 1,102 | 1,145 | 1,053 | 1,055 | +3 | +0.3% | 485,800 |
2020/03/18 | 973 | 1,111 | 964 | 1,052 | +91 | +9.5% | 593,700 |
2020/03/17 | 873 | 966 | 863 | 961 | +78 | +8.8% | 405,900 |
2020/03/16 | 902 | 919 | 883 | 883 | -18 | -2% | 334,900 |
2020/03/13 | 881 | 928 | 872 | 901 | -10 | -1.1% | 759,400 |
2020/03/12 | 918 | 932 | 893 | 911 | -30 | -3.2% | 437,500 |
2020/03/11 | 943 | 963 | 935 | 941 | -7 | -0.7% | 337,100 |
2020/03/10 | 917 | 959 | 904 | 948 | +40 | +4.4% | 372,600 |
2020/03/09 | 912 | 968 | 878 | 908 | -27 | -2.9% | 269,800 |
2020/03/06 | 949 | 949 | 931 | 935 | -29 | -3% | 274,200 |
2020/03/05 | 986 | 986 | 957 | 964 | -1 | -0.1% | 148,900 |
2020/03/04 | 956 | 983 | 954 | 965 | -4 | -0.4% | 211,900 |
2020/03/03 | 1,005 | 1,006 | 969 | 969 | -21 | -2.1% | 277,300 |
2020/03/02 | 987 | 1,015 | 978 | 990 | -4 | -0.4% | 375,000 |
2020/02/28 | 980 | 1,006 | 978 | 994 | -15 | -1.5% | 354,900 |
2020/02/27 | 1,027 | 1,029 | 1,001 | 1,009 | -35 | -3.4% | 319,600 |
2020/02/26 | 1,031 | 1,047 | 1,024 | 1,044 | -9 | -0.9% | 246,600 |
2020/02/25 | 1,049 | 1,078 | 1,043 | 1,053 | -52 | -4.7% | 288,900 |
1101~
1150
件表示中 / 3572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% | 11.54倍 | 0.80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 | 153,000円 | +6.7% | +20.7% | 3.92% | 13.47倍 | 0.80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 | 509,000円 | +0.7% | +0.9% | 4.32% | 22.29倍 | 3.60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 |
クレハ | 281,100円 | -4.5% | +0.6% | 3.08% | 14.76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 |
日曹達 | 250,600円 | -1.6% | -28.3% | 4.79% | 11.22倍 | 0.73倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤HPC国内首位。半導体フォトレジスト材も。下期偏重 |
市場注目の銘柄
チャート関連のコラム