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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,462 | 1,462 | 1,437 | 1,446 | -11 | -0.8% | 62,700 |
2019/04/19 | 1,457 | 1,484 | 1,450 | 1,457 | +13 | +0.9% | 62,600 |
2019/04/18 | 1,482 | 1,483 | 1,438 | 1,444 | -45 | -3% | 109,700 |
2019/04/17 | 1,492 | 1,500 | 1,475 | 1,489 | -3 | -0.2% | 94,500 |
2019/04/16 | 1,505 | 1,522 | 1,486 | 1,492 | -13 | -0.9% | 88,500 |
2019/04/15 | 1,506 | 1,529 | 1,493 | 1,505 | +52 | +3.6% | 160,500 |
2019/04/12 | 1,455 | 1,467 | 1,447 | 1,453 | -13 | -0.9% | 137,500 |
2019/04/11 | 1,482 | 1,483 | 1,463 | 1,466 | -18 | -1.2% | 106,200 |
2019/04/10 | 1,464 | 1,492 | 1,457 | 1,484 | -1 | -0.1% | 75,500 |
2019/04/09 | 1,515 | 1,516 | 1,478 | 1,485 | -24 | -1.6% | 125,800 |
2019/04/08 | 1,527 | 1,527 | 1,504 | 1,509 | -11 | -0.7% | 118,900 |
2019/04/05 | 1,524 | 1,534 | 1,511 | 1,520 | +8 | +0.5% | 140,300 |
2019/04/04 | 1,511 | 1,523 | 1,503 | 1,512 | +11 | +0.7% | 82,300 |
2019/04/03 | 1,493 | 1,502 | 1,485 | 1,501 | +8 | +0.5% | 118,500 |
2019/04/02 | 1,493 | 1,502 | 1,480 | 1,493 | +26 | +1.8% | 179,700 |
2019/04/01 | 1,411 | 1,473 | 1,407 | 1,467 | +85 | +6.2% | 238,100 |
2019/03/29 | 1,386 | 1,399 | 1,373 | 1,382 | +4 | +0.3% | 139,900 |
2019/03/28 | 1,427 | 1,427 | 1,375 | 1,378 | -67 | -4.6% | 218,400 |
2019/03/27 | 1,447 | 1,456 | 1,440 | 1,445 | -10 | -0.7% | 189,400 |
2019/03/26 | 1,412 | 1,463 | 1,399 | 1,455 | +76 | +5.5% | 401,700 |
2019/03/25 | 1,422 | 1,422 | 1,370 | 1,379 | -62 | -4.3% | 185,000 |
2019/03/22 | 1,448 | 1,448 | 1,418 | 1,441 | -9 | -0.6% | 171,900 |
2019/03/20 | 1,444 | 1,451 | 1,431 | 1,450 | +9 | +0.6% | 132,000 |
2019/03/19 | 1,442 | 1,447 | 1,423 | 1,441 | -18 | -1.2% | 163,900 |
2019/03/18 | 1,465 | 1,469 | 1,445 | 1,459 | -11 | -0.7% | 154,000 |
2019/03/15 | 1,439 | 1,471 | 1,439 | 1,470 | +31 | +2.2% | 194,800 |
2019/03/14 | 1,467 | 1,470 | 1,438 | 1,439 | -17 | -1.2% | 141,700 |
2019/03/13 | 1,495 | 1,501 | 1,455 | 1,456 | -48 | -3.2% | 157,900 |
2019/03/12 | 1,484 | 1,507 | 1,482 | 1,504 | +61 | +4.2% | 181,500 |
2019/03/11 | 1,454 | 1,468 | 1,437 | 1,443 | -16 | -1.1% | 236,800 |
2019/03/08 | 1,476 | 1,478 | 1,455 | 1,459 | -19 | -1.3% | 247,300 |
2019/03/07 | 1,479 | 1,481 | 1,469 | 1,478 | -4 | -0.3% | 158,300 |
2019/03/06 | 1,489 | 1,498 | 1,475 | 1,482 | ±0 | ±0% | 152,100 |
2019/03/05 | 1,488 | 1,491 | 1,470 | 1,482 | -6 | -0.4% | 142,900 |
2019/03/04 | 1,508 | 1,511 | 1,476 | 1,488 | +4 | +0.3% | 148,700 |
2019/03/01 | 1,481 | 1,494 | 1,474 | 1,484 | +13 | +0.9% | 141,300 |
1351~
1400
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