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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,908 | 1,950 | 1,903 | 1,911 | +8 | +0.4% | 69,500 |
2018/02/20 | 1,895 | 1,906 | 1,878 | 1,903 | ±0 | ±0% | 68,900 |
2018/02/19 | 1,883 | 1,905 | 1,859 | 1,903 | +46 | +2.5% | 60,400 |
2018/02/16 | 1,837 | 1,863 | 1,826 | 1,857 | +49 | +2.7% | 113,000 |
2018/02/15 | 1,809 | 1,827 | 1,799 | 1,808 | +10 | +0.6% | 96,100 |
2018/02/14 | 1,813 | 1,818 | 1,780 | 1,798 | -13 | -0.7% | 113,600 |
2018/02/13 | 1,845 | 1,862 | 1,795 | 1,811 | -10 | -0.5% | 206,000 |
2018/02/09 | 1,818 | 1,837 | 1,800 | 1,821 | -63 | -3.3% | 146,000 |
2018/02/08 | 1,941 | 1,962 | 1,882 | 1,884 | -57 | -2.9% | 201,100 |
2018/02/07 | 1,998 | 2,067 | 1,937 | 1,941 | +148 | +8.3% | 451,300 |
2018/02/06 | 1,888 | 1,899 | 1,754 | 1,793 | -114 | -6% | 299,700 |
2018/02/05 | 1,927 | 1,930 | 1,890 | 1,907 | -41 | -2.1% | 180,500 |
2018/02/02 | 1,932 | 1,961 | 1,927 | 1,948 | +2 | +0.1% | 118,600 |
2018/02/01 | 1,889 | 1,948 | 1,889 | 1,946 | +57 | +3% | 93,600 |
2018/01/31 | 1,940 | 1,960 | 1,886 | 1,889 | -59 | -3% | 214,500 |
2018/01/30 | 1,997 | 1,997 | 1,943 | 1,948 | -51 | -2.6% | 107,300 |
2018/01/29 | 1,987 | 2,000 | 1,972 | 1,999 | +12 | +0.6% | 82,900 |
2018/01/26 | 1,993 | 2,005 | 1,985 | 1,987 | -8 | -0.4% | 72,100 |
2018/01/25 | 2,009 | 2,009 | 1,980 | 1,995 | -38 | -1.9% | 109,400 |
2018/01/24 | 2,041 | 2,056 | 2,028 | 2,033 | -9 | -0.4% | 89,700 |
2018/01/23 | 2,050 | 2,057 | 2,021 | 2,042 | +28 | +1.4% | 71,000 |
2018/01/22 | 2,020 | 2,020 | 1,995 | 2,014 | -10 | -0.5% | 68,300 |
2018/01/19 | 2,020 | 2,026 | 2,005 | 2,024 | +20 | +1% | 58,700 |
2018/01/18 | 2,061 | 2,066 | 2,004 | 2,004 | -32 | -1.6% | 112,600 |
2018/01/17 | 2,014 | 2,045 | 2,007 | 2,036 | +4 | +0.2% | 72,800 |
2018/01/16 | 2,008 | 2,034 | 1,998 | 2,032 | +21 | +1% | 86,300 |
2018/01/15 | 2,039 | 2,048 | 2,006 | 2,011 | +16 | +0.8% | 84,200 |
2018/01/12 | 2,015 | 2,043 | 1,992 | 1,995 | -20 | -1% | 158,400 |
2018/01/11 | 1,992 | 2,017 | 1,975 | 2,015 | +16 | +0.8% | 160,600 |
2018/01/10 | 2,006 | 2,008 | 1,981 | 1,999 | -7 | -0.3% | 126,700 |
2018/01/09 | 1,993 | 2,008 | 1,966 | 2,006 | +14 | +0.7% | 102,500 |
2018/01/05 | 1,963 | 1,993 | 1,963 | 1,992 | +45 | +2.3% | 102,000 |
2018/01/04 | 1,861 | 1,947 | 1,850 | 1,947 | +46 | +2.4% | 114,800 |
2017/12/29 | 1,902 | 1,915 | 1,897 | 1,901 | +1 | +0.1% | 57,000 |
2017/12/28 | 1,914 | 1,920 | 1,897 | 1,900 | -15 | -0.8% | 45,100 |
2017/12/27 | 1,910 | 1,915 | 1,900 | 1,915 | +9 | +0.5% | 33,800 |
2017/12/26 | 1,920 | 1,935 | 1,901 | 1,906 | ±0 | ±0% | 66,100 |
2017/12/25 | 1,891 | 1,911 | 1,874 | 1,906 | +17 | +0.9% | 66,200 |
2017/12/22 | 1,871 | 1,899 | 1,871 | 1,889 | +27 | +1.5% | 99,800 |
2017/12/21 | 1,843 | 1,868 | 1,842 | 1,862 | +12 | +0.6% | 69,500 |
2017/12/20 | 1,837 | 1,857 | 1,834 | 1,850 | +8 | +0.4% | 86,100 |
2017/12/19 | 1,847 | 1,853 | 1,837 | 1,842 | +3 | +0.2% | 51,100 |
2017/12/18 | 1,819 | 1,845 | 1,818 | 1,839 | +40 | +2.2% | 68,100 |
2017/12/15 | 1,824 | 1,826 | 1,790 | 1,799 | -28 | -1.5% | 167,000 |
2017/12/14 | 1,821 | 1,848 | 1,821 | 1,827 | +1 | +0.1% | 105,600 |
2017/12/13 | 1,866 | 1,874 | 1,818 | 1,826 | -36 | -1.9% | 138,000 |
2017/12/12 | 1,867 | 1,879 | 1,855 | 1,862 | -5 | -0.3% | 81,500 |
2017/12/11 | 1,882 | 1,882 | 1,847 | 1,867 | -10 | -0.5% | 124,700 |
2017/12/08 | 1,857 | 1,900 | 1,843 | 1,877 | -20 | -1.1% | 263,300 |
2017/12/07 | 1,850 | 1,899 | 1,835 | 1,897 | +58 | +3.2% | 109,800 |
1651~
1700
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