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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,207 | 1,223 | 1,207 | 1,215 | +15 | +1.3% | 185,100 |
2019/07/29 | 1,200 | 1,202 | 1,189 | 1,200 | -11 | -0.9% | 183,300 |
2019/07/26 | 1,226 | 1,226 | 1,200 | 1,211 | -26 | -2.1% | 102,900 |
2019/07/25 | 1,224 | 1,251 | 1,220 | 1,237 | +30 | +2.5% | 196,300 |
2019/07/24 | 1,199 | 1,217 | 1,190 | 1,207 | +23 | +1.9% | 196,700 |
2019/07/23 | 1,163 | 1,194 | 1,161 | 1,184 | +24 | +2.1% | 160,000 |
2019/07/22 | 1,159 | 1,172 | 1,155 | 1,160 | +6 | +0.5% | 151,900 |
2019/07/19 | 1,123 | 1,158 | 1,119 | 1,154 | +35 | +3.1% | 209,700 |
2019/07/18 | 1,163 | 1,166 | 1,114 | 1,119 | -64 | -5.4% | 265,800 |
2019/07/17 | 1,185 | 1,193 | 1,175 | 1,183 | -10 | -0.8% | 164,200 |
2019/07/16 | 1,188 | 1,195 | 1,180 | 1,193 | -5 | -0.4% | 82,500 |
2019/07/12 | 1,191 | 1,201 | 1,189 | 1,198 | +2 | +0.2% | 90,400 |
2019/07/11 | 1,183 | 1,210 | 1,181 | 1,196 | +16 | +1.4% | 170,500 |
2019/07/10 | 1,155 | 1,190 | 1,155 | 1,180 | +12 | +1% | 244,400 |
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 |
1301~
1350
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