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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,552 | 1,583 | 1,532 | 1,536 | -15 | -1% | 228,900 |
2018/09/27 | 1,585 | 1,585 | 1,539 | 1,551 | -26 | -1.6% | 257,300 |
2018/09/26 | 1,569 | 1,582 | 1,551 | 1,577 | +12 | +0.8% | 249,800 |
2018/09/25 | 1,527 | 1,568 | 1,509 | 1,565 | +57 | +3.8% | 301,800 |
2018/09/21 | 1,491 | 1,515 | 1,478 | 1,508 | +28 | +1.9% | 203,000 |
2018/09/20 | 1,531 | 1,531 | 1,477 | 1,480 | -26 | -1.7% | 151,400 |
2018/09/19 | 1,523 | 1,525 | 1,488 | 1,506 | +11 | +0.7% | 162,500 |
2018/09/18 | 1,435 | 1,500 | 1,426 | 1,495 | +60 | +4.2% | 178,300 |
2018/09/14 | 1,449 | 1,456 | 1,426 | 1,435 | -1 | -0.1% | 266,500 |
2018/09/13 | 1,414 | 1,451 | 1,414 | 1,436 | +22 | +1.6% | 207,100 |
2018/09/12 | 1,452 | 1,454 | 1,385 | 1,414 | -34 | -2.3% | 191,300 |
2018/09/11 | 1,430 | 1,453 | 1,420 | 1,448 | +19 | +1.3% | 231,300 |
2018/09/10 | 1,402 | 1,432 | 1,402 | 1,429 | +19 | +1.3% | 221,100 |
2018/09/07 | 1,425 | 1,427 | 1,397 | 1,410 | -29 | -2% | 175,000 |
2018/09/06 | 1,435 | 1,447 | 1,426 | 1,439 | -4 | -0.3% | 128,700 |
2018/09/05 | 1,456 | 1,464 | 1,432 | 1,443 | -12 | -0.8% | 164,400 |
2018/09/04 | 1,462 | 1,473 | 1,450 | 1,455 | -1 | -0.1% | 171,500 |
2018/09/03 | 1,477 | 1,478 | 1,435 | 1,456 | -19 | -1.3% | 165,500 |
2018/08/31 | 1,466 | 1,489 | 1,459 | 1,475 | -14 | -0.9% | 209,200 |
2018/08/30 | 1,481 | 1,497 | 1,476 | 1,489 | +16 | +1.1% | 333,900 |
2018/08/29 | 1,457 | 1,479 | 1,450 | 1,473 | +26 | +1.8% | 164,100 |
2018/08/28 | 1,437 | 1,452 | 1,428 | 1,447 | +17 | +1.2% | 216,500 |
2018/08/27 | 1,405 | 1,437 | 1,403 | 1,430 | +35 | +2.5% | 182,200 |
2018/08/24 | 1,402 | 1,402 | 1,388 | 1,395 | +3 | +0.2% | 88,400 |
2018/08/23 | 1,391 | 1,397 | 1,380 | 1,392 | +4 | +0.3% | 148,400 |
2018/08/22 | 1,371 | 1,394 | 1,370 | 1,388 | +13 | +0.9% | 280,100 |
2018/08/21 | 1,371 | 1,390 | 1,364 | 1,375 | -10 | -0.7% | 135,200 |
2018/08/20 | 1,392 | 1,412 | 1,383 | 1,385 | -21 | -1.5% | 131,400 |
2018/08/17 | 1,397 | 1,416 | 1,396 | 1,406 | ±0 | ±0% | 96,600 |
2018/08/16 | 1,400 | 1,420 | 1,379 | 1,406 | -16 | -1.1% | 225,500 |
2018/08/15 | 1,433 | 1,437 | 1,403 | 1,422 | -7 | -0.5% | 126,900 |
2018/08/14 | 1,408 | 1,429 | 1,403 | 1,429 | +21 | +1.5% | 123,600 |
2018/08/13 | 1,448 | 1,451 | 1,407 | 1,408 | -53 | -3.6% | 164,000 |
2018/08/10 | 1,503 | 1,503 | 1,452 | 1,461 | -39 | -2.6% | 227,600 |
2018/08/09 | 1,531 | 1,531 | 1,493 | 1,500 | -36 | -2.3% | 187,800 |
2018/08/08 | 1,532 | 1,562 | 1,527 | 1,536 | +6 | +0.4% | 124,100 |
2018/08/07 | 1,581 | 1,583 | 1,516 | 1,530 | -34 | -2.2% | 196,800 |
2018/08/06 | 1,603 | 1,604 | 1,560 | 1,564 | -39 | -2.4% | 87,500 |
2018/08/03 | 1,628 | 1,638 | 1,585 | 1,603 | -23 | -1.4% | 124,100 |
2018/08/02 | 1,656 | 1,666 | 1,623 | 1,626 | -40 | -2.4% | 96,800 |
2018/08/01 | 1,657 | 1,666 | 1,634 | 1,666 | +11 | +0.7% | 85,200 |
2018/07/31 | 1,655 | 1,673 | 1,632 | 1,655 | +1 | +0.1% | 104,300 |
2018/07/30 | 1,645 | 1,655 | 1,621 | 1,654 | -5 | -0.3% | 57,000 |
2018/07/27 | 1,659 | 1,664 | 1,648 | 1,659 | +15 | +0.9% | 77,700 |
2018/07/26 | 1,630 | 1,648 | 1,621 | 1,644 | +40 | +2.5% | 122,700 |
2018/07/25 | 1,602 | 1,613 | 1,597 | 1,604 | +5 | +0.3% | 65,700 |
2018/07/24 | 1,610 | 1,610 | 1,585 | 1,599 | +11 | +0.7% | 60,200 |
2018/07/23 | 1,585 | 1,601 | 1,582 | 1,588 | -10 | -0.6% | 53,300 |
2018/07/20 | 1,612 | 1,618 | 1,589 | 1,598 | -12 | -0.7% | 86,900 |
2018/07/19 | 1,595 | 1,622 | 1,588 | 1,610 | +20 | +1.3% | 78,300 |
1501~
1550
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