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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,477 | 1,482 | 1,456 | 1,471 | +6 | +0.4% | 166,700 |
2019/02/27 | 1,461 | 1,476 | 1,454 | 1,465 | +13 | +0.9% | 173,600 |
2019/02/26 | 1,455 | 1,466 | 1,447 | 1,452 | -3 | -0.2% | 72,900 |
2019/02/25 | 1,464 | 1,470 | 1,449 | 1,455 | +5 | +0.3% | 134,700 |
2019/02/22 | 1,451 | 1,457 | 1,438 | 1,450 | -4 | -0.3% | 113,100 |
2019/02/21 | 1,468 | 1,476 | 1,447 | 1,454 | -7 | -0.5% | 117,100 |
2019/02/20 | 1,454 | 1,485 | 1,443 | 1,461 | +15 | +1% | 122,800 |
2019/02/19 | 1,449 | 1,462 | 1,443 | 1,446 | -3 | -0.2% | 147,600 |
2019/02/18 | 1,451 | 1,455 | 1,427 | 1,449 | +41 | +2.9% | 126,200 |
2019/02/15 | 1,410 | 1,412 | 1,389 | 1,408 | -4 | -0.3% | 92,300 |
2019/02/14 | 1,411 | 1,439 | 1,411 | 1,412 | +6 | +0.4% | 153,200 |
2019/02/13 | 1,402 | 1,411 | 1,383 | 1,406 | +23 | +1.7% | 128,200 |
2019/02/12 | 1,327 | 1,383 | 1,326 | 1,383 | +66 | +5% | 141,500 |
2019/02/08 | 1,351 | 1,351 | 1,309 | 1,317 | -56 | -4.1% | 129,800 |
2019/02/07 | 1,378 | 1,379 | 1,344 | 1,373 | -13 | -0.9% | 138,300 |
2019/02/06 | 1,384 | 1,408 | 1,383 | 1,386 | +13 | +0.9% | 126,200 |
2019/02/05 | 1,338 | 1,384 | 1,331 | 1,373 | +62 | +4.7% | 186,200 |
2019/02/04 | 1,298 | 1,315 | 1,287 | 1,311 | +35 | +2.7% | 96,900 |
2019/02/01 | 1,271 | 1,292 | 1,264 | 1,276 | -10 | -0.8% | 109,700 |
2019/01/31 | 1,284 | 1,288 | 1,271 | 1,286 | +28 | +2.2% | 94,700 |
2019/01/30 | 1,257 | 1,272 | 1,254 | 1,258 | +9 | +0.7% | 196,900 |
2019/01/29 | 1,250 | 1,257 | 1,238 | 1,249 | -2 | -0.2% | 82,100 |
2019/01/28 | 1,262 | 1,274 | 1,250 | 1,251 | -17 | -1.3% | 68,500 |
2019/01/25 | 1,243 | 1,280 | 1,243 | 1,268 | +17 | +1.4% | 102,300 |
2019/01/24 | 1,252 | 1,257 | 1,239 | 1,251 | -2 | -0.2% | 141,700 |
2019/01/23 | 1,261 | 1,264 | 1,247 | 1,253 | -31 | -2.4% | 146,200 |
2019/01/22 | 1,327 | 1,327 | 1,250 | 1,284 | -29 | -2.2% | 71,000 |
2019/01/21 | 1,316 | 1,325 | 1,308 | 1,313 | +11 | +0.8% | 84,800 |
2019/01/18 | 1,287 | 1,318 | 1,283 | 1,302 | +22 | +1.7% | 118,100 |
2019/01/17 | 1,301 | 1,301 | 1,266 | 1,280 | -9 | -0.7% | 114,900 |
2019/01/16 | 1,306 | 1,307 | 1,284 | 1,289 | -13 | -1% | 85,100 |
2019/01/15 | 1,272 | 1,308 | 1,260 | 1,302 | ±0 | ±0% | 85,800 |
2019/01/11 | 1,311 | 1,324 | 1,300 | 1,302 | +7 | +0.5% | 94,600 |
2019/01/10 | 1,290 | 1,302 | 1,280 | 1,295 | -2 | -0.2% | 93,700 |
2019/01/09 | 1,293 | 1,308 | 1,283 | 1,297 | +6 | +0.5% | 82,700 |
2019/01/08 | 1,295 | 1,305 | 1,285 | 1,291 | +9 | +0.7% | 137,700 |
2019/01/07 | 1,309 | 1,339 | 1,282 | 1,282 | +3 | +0.2% | 194,400 |
2019/01/04 | 1,249 | 1,308 | 1,236 | 1,279 | +7 | +0.6% | 201,000 |
2018/12/28 | 1,269 | 1,286 | 1,267 | 1,272 | -1 | -0.1% | 112,800 |
2018/12/27 | 1,237 | 1,278 | 1,237 | 1,273 | +66 | +5.5% | 153,800 |
2018/12/26 | 1,190 | 1,217 | 1,189 | 1,207 | +26 | +2.2% | 136,100 |
2018/12/25 | 1,213 | 1,213 | 1,170 | 1,181 | -55 | -4.4% | 142,100 |
2018/12/21 | 1,260 | 1,265 | 1,218 | 1,236 | -28 | -2.2% | 228,100 |
2018/12/20 | 1,307 | 1,311 | 1,259 | 1,264 | -49 | -3.7% | 201,300 |
2018/12/19 | 1,323 | 1,323 | 1,298 | 1,313 | +8 | +0.6% | 145,600 |
2018/12/18 | 1,316 | 1,335 | 1,300 | 1,305 | -24 | -1.8% | 198,000 |
2018/12/17 | 1,362 | 1,363 | 1,325 | 1,329 | -3 | -0.2% | 177,300 |
2018/12/14 | 1,338 | 1,338 | 1,322 | 1,332 | -7 | -0.5% | 324,100 |
2018/12/13 | 1,321 | 1,342 | 1,319 | 1,339 | +25 | +1.9% | 167,100 |
2018/12/12 | 1,306 | 1,324 | 1,299 | 1,314 | +33 | +2.6% | 159,300 |
1401~
1450
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