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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,107 | 1,118 | 1,090 | 1,105 | +3 | +0.3% | 177,800 |
2020/02/20 | 1,108 | 1,120 | 1,098 | 1,102 | +14 | +1.3% | 238,700 |
2020/02/19 | 1,099 | 1,104 | 1,067 | 1,088 | +4 | +0.4% | 259,400 |
2020/02/18 | 1,099 | 1,099 | 1,069 | 1,084 | -18 | -1.6% | 250,000 |
2020/02/17 | 1,128 | 1,135 | 1,100 | 1,102 | -35 | -3.1% | 232,000 |
2020/02/14 | 1,126 | 1,137 | 1,115 | 1,137 | +6 | +0.5% | 236,500 |
2020/02/13 | 1,142 | 1,149 | 1,121 | 1,131 | -26 | -2.2% | 197,800 |
2020/02/12 | 1,179 | 1,184 | 1,155 | 1,157 | +5 | +0.4% | 298,400 |
2020/02/10 | 1,103 | 1,169 | 1,103 | 1,152 | -32 | -2.7% | 320,400 |
2020/02/07 | 1,200 | 1,200 | 1,173 | 1,184 | -8 | -0.7% | 162,100 |
2020/02/06 | 1,188 | 1,203 | 1,180 | 1,192 | +25 | +2.1% | 265,400 |
2020/02/05 | 1,167 | 1,177 | 1,162 | 1,167 | +9 | +0.8% | 248,900 |
2020/02/04 | 1,157 | 1,168 | 1,148 | 1,158 | -10 | -0.9% | 222,300 |
2020/02/03 | 1,128 | 1,174 | 1,124 | 1,168 | +8 | +0.7% | 258,600 |
2020/01/31 | 1,151 | 1,170 | 1,151 | 1,160 | +14 | +1.2% | 150,000 |
2020/01/30 | 1,164 | 1,169 | 1,142 | 1,146 | -14 | -1.2% | 173,100 |
2020/01/29 | 1,139 | 1,160 | 1,136 | 1,160 | +21 | +1.8% | 201,400 |
2020/01/28 | 1,132 | 1,154 | 1,114 | 1,139 | -15 | -1.3% | 153,000 |
2020/01/27 | 1,167 | 1,174 | 1,152 | 1,154 | -35 | -2.9% | 127,600 |
2020/01/24 | 1,199 | 1,203 | 1,177 | 1,189 | -2 | -0.2% | 175,600 |
2020/01/23 | 1,200 | 1,205 | 1,184 | 1,191 | -19 | -1.6% | 218,200 |
2020/01/22 | 1,199 | 1,218 | 1,191 | 1,210 | +17 | +1.4% | 190,800 |
2020/01/21 | 1,189 | 1,203 | 1,184 | 1,193 | +3 | +0.3% | 229,400 |
2020/01/20 | 1,179 | 1,199 | 1,178 | 1,190 | +25 | +2.1% | 199,500 |
2020/01/17 | 1,148 | 1,173 | 1,145 | 1,165 | +39 | +3.5% | 279,600 |
2020/01/16 | 1,124 | 1,132 | 1,119 | 1,126 | ±0 | ±0% | 115,000 |
2020/01/15 | 1,131 | 1,134 | 1,114 | 1,126 | -8 | -0.7% | 191,300 |
2020/01/14 | 1,157 | 1,157 | 1,128 | 1,134 | -21 | -1.8% | 146,500 |
2020/01/10 | 1,159 | 1,174 | 1,149 | 1,155 | -3 | -0.3% | 197,100 |
2020/01/09 | 1,169 | 1,183 | 1,156 | 1,158 | +28 | +2.5% | 141,200 |
2020/01/08 | 1,133 | 1,144 | 1,116 | 1,130 | -33 | -2.8% | 174,500 |
2020/01/07 | 1,144 | 1,168 | 1,144 | 1,163 | +27 | +2.4% | 166,600 |
2020/01/06 | 1,150 | 1,161 | 1,133 | 1,136 | -40 | -3.4% | 238,200 |
2019/12/30 | 1,182 | 1,185 | 1,169 | 1,176 | -22 | -1.8% | 138,700 |
2019/12/27 | 1,198 | 1,199 | 1,186 | 1,198 | +18 | +1.5% | 119,400 |
2019/12/26 | 1,166 | 1,180 | 1,165 | 1,180 | +11 | +0.9% | 101,200 |
1151~
1200
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