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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,188 | 1,194 | 1,163 | 1,168 | -23 | -1.9% | 157,800 |
2019/07/08 | 1,213 | 1,214 | 1,186 | 1,191 | -19 | -1.6% | 143,300 |
2019/07/05 | 1,245 | 1,245 | 1,204 | 1,210 | -18 | -1.5% | 155,700 |
2019/07/04 | 1,224 | 1,231 | 1,203 | 1,228 | +11 | +0.9% | 133,900 |
2019/07/03 | 1,228 | 1,232 | 1,211 | 1,217 | -17 | -1.4% | 160,900 |
2019/07/02 | 1,230 | 1,239 | 1,219 | 1,234 | +3 | +0.2% | 137,900 |
2019/07/01 | 1,220 | 1,233 | 1,209 | 1,231 | +37 | +3.1% | 179,800 |
2019/06/28 | 1,194 | 1,209 | 1,176 | 1,194 | -26 | -2.1% | 174,900 |
2019/06/27 | 1,186 | 1,220 | 1,184 | 1,220 | +50 | +4.3% | 256,300 |
2019/06/26 | 1,168 | 1,178 | 1,158 | 1,170 | -15 | -1.3% | 117,300 |
2019/06/25 | 1,203 | 1,203 | 1,178 | 1,185 | -13 | -1.1% | 94,800 |
2019/06/24 | 1,189 | 1,202 | 1,183 | 1,198 | +9 | +0.8% | 114,200 |
2019/06/21 | 1,202 | 1,213 | 1,188 | 1,189 | -14 | -1.2% | 191,300 |
2019/06/20 | 1,214 | 1,220 | 1,191 | 1,203 | -12 | -1% | 121,400 |
2019/06/19 | 1,180 | 1,217 | 1,176 | 1,215 | +52 | +4.5% | 247,900 |
2019/06/18 | 1,195 | 1,197 | 1,157 | 1,163 | -42 | -3.5% | 202,800 |
2019/06/17 | 1,216 | 1,216 | 1,197 | 1,205 | -16 | -1.3% | 145,300 |
2019/06/14 | 1,231 | 1,232 | 1,204 | 1,221 | -5 | -0.4% | 195,900 |
2019/06/13 | 1,245 | 1,247 | 1,213 | 1,226 | -40 | -3.2% | 194,100 |
2019/06/12 | 1,271 | 1,278 | 1,255 | 1,266 | -15 | -1.2% | 110,000 |
2019/06/11 | 1,286 | 1,288 | 1,272 | 1,281 | -7 | -0.5% | 99,200 |
2019/06/10 | 1,285 | 1,292 | 1,271 | 1,288 | +16 | +1.3% | 105,100 |
2019/06/07 | 1,270 | 1,277 | 1,253 | 1,272 | +16 | +1.3% | 113,600 |
2019/06/06 | 1,261 | 1,266 | 1,247 | 1,256 | -11 | -0.9% | 113,700 |
2019/06/05 | 1,258 | 1,273 | 1,233 | 1,267 | +46 | +3.8% | 180,900 |
2019/06/04 | 1,201 | 1,223 | 1,201 | 1,221 | +25 | +2.1% | 172,400 |
2019/06/03 | 1,176 | 1,204 | 1,176 | 1,196 | -6 | -0.5% | 148,300 |
2019/05/31 | 1,197 | 1,211 | 1,194 | 1,202 | -8 | -0.7% | 161,000 |
2019/05/30 | 1,185 | 1,211 | 1,185 | 1,210 | +8 | +0.7% | 140,500 |
2019/05/29 | 1,181 | 1,212 | 1,180 | 1,202 | -3 | -0.2% | 190,300 |
2019/05/28 | 1,217 | 1,222 | 1,197 | 1,205 | -17 | -1.4% | 259,600 |
2019/05/27 | 1,225 | 1,232 | 1,215 | 1,222 | +6 | +0.5% | 118,300 |
2019/05/24 | 1,196 | 1,226 | 1,189 | 1,216 | +5 | +0.4% | 183,300 |
2019/05/23 | 1,224 | 1,224 | 1,197 | 1,211 | -23 | -1.9% | 208,300 |
2019/05/22 | 1,241 | 1,248 | 1,232 | 1,234 | -8 | -0.6% | 133,800 |
2019/05/21 | 1,237 | 1,253 | 1,233 | 1,242 | -14 | -1.1% | 155,700 |
2019/05/20 | 1,282 | 1,288 | 1,249 | 1,256 | -23 | -1.8% | 109,300 |
2019/05/17 | 1,284 | 1,287 | 1,264 | 1,279 | +9 | +0.7% | 148,800 |
2019/05/16 | 1,267 | 1,281 | 1,258 | 1,270 | -1 | -0.1% | 150,000 |
2019/05/15 | 1,269 | 1,281 | 1,257 | 1,271 | +12 | +1% | 149,500 |
2019/05/14 | 1,218 | 1,264 | 1,198 | 1,259 | -10 | -0.8% | 314,900 |
2019/05/13 | 1,275 | 1,301 | 1,265 | 1,269 | -26 | -2% | 170,600 |
2019/05/10 | 1,291 | 1,320 | 1,284 | 1,295 | -9 | -0.7% | 191,800 |
2019/05/09 | 1,314 | 1,324 | 1,297 | 1,304 | -40 | -3% | 175,300 |
2019/05/08 | 1,368 | 1,372 | 1,337 | 1,344 | -54 | -3.9% | 175,600 |
2019/05/07 | 1,450 | 1,458 | 1,390 | 1,398 | -49 | -3.4% | 189,800 |
2019/04/26 | 1,421 | 1,454 | 1,412 | 1,447 | +6 | +0.4% | 115,300 |
2019/04/25 | 1,426 | 1,446 | 1,412 | 1,441 | +19 | +1.3% | 104,900 |
2019/04/24 | 1,450 | 1,458 | 1,421 | 1,422 | -14 | -1% | 117,100 |
2019/04/23 | 1,450 | 1,450 | 1,421 | 1,436 | -10 | -0.7% | 128,900 |
1301~
1350
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