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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 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 |
2017/12/06 | 1,846 | 1,871 | 1,826 | 1,839 | -18 | -1% | 101,400 |
2017/12/05 | 1,834 | 1,857 | 1,815 | 1,857 | +13 | +0.7% | 94,100 |
2017/12/04 | 1,881 | 1,881 | 1,842 | 1,844 | -23 | -1.2% | 68,400 |
2017/12/01 | 1,859 | 1,873 | 1,834 | 1,867 | +6 | +0.3% | 107,400 |
2017/11/30 | 1,866 | 1,869 | 1,832 | 1,861 | -5 | -0.3% | 154,300 |
2017/11/29 | 1,862 | 1,866 | 1,853 | 1,866 | +11 | +0.6% | 87,600 |
2017/11/28 | 1,875 | 1,877 | 1,854 | 1,855 | -21 | -1.1% | 67,700 |
2017/11/27 | 1,900 | 1,900 | 1,865 | 1,876 | -2 | -0.1% | 84,700 |
2017/11/24 | 1,860 | 1,882 | 1,856 | 1,878 | +7 | +0.4% | 97,700 |
2017/11/22 | 1,846 | 1,871 | 1,835 | 1,871 | +41 | +2.2% | 139,800 |
2017/11/21 | 1,802 | 1,837 | 1,798 | 1,830 | +43 | +2.4% | 90,300 |
2017/11/20 | 1,763 | 1,795 | 1,753 | 1,787 | +23 | +1.3% | 113,600 |
2017/11/17 | 1,775 | 1,791 | 1,757 | 1,764 | -9 | -0.5% | 127,800 |
2017/11/16 | 1,758 | 1,780 | 1,744 | 1,773 | +10 | +0.6% | 220,900 |
1651~
1700
件表示中 / 3572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% | 11.54倍 | 0.80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 | 153,000円 | +6.7% | +20.7% | 3.92% | 13.47倍 | 0.80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 | 509,000円 | +0.7% | +0.9% | 4.32% | 22.29倍 | 3.60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 |
クレハ | 281,100円 | -4.5% | +0.6% | 3.08% | 14.76倍 | 0.67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 |
日曹達 | 250,600円 | -1.6% | -28.3% | 4.79% | 11.22倍 | 0.73倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤HPC国内首位。半導体フォトレジスト材も。下期偏重 |
市場注目の銘柄
チャート関連のコラム