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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,722 | 1,722 | 1,703 | 1,715 | -6 | -0.3% | 109,100 |
| 2017/09/21 | 1,751 | 1,759 | 1,718 | 1,721 | -9 | -0.5% | 128,300 |
| 2017/09/20 | 1,750 | 1,760 | 1,725 | 1,730 | -20 | -1.1% | 196,400 |
| 2017/09/19 | 1,732 | 1,750 | 1,721 | 1,750 | +35 | +2% | 175,900 |
| 2017/09/15 | 1,698 | 1,715 | 1,695 | 1,715 | +27 | +1.6% | 167,900 |
| 2017/09/14 | 1,704 | 1,704 | 1,680 | 1,688 | -13 | -0.8% | 101,000 |
| 2017/09/13 | 1,675 | 1,701 | 1,663 | 1,701 | +39 | +2.3% | 140,800 |
| 2017/09/12 | 1,677 | 1,677 | 1,645 | 1,662 | +7 | +0.4% | 104,300 |
| 2017/09/11 | 1,644 | 1,669 | 1,644 | 1,655 | +24 | +1.5% | 112,100 |
| 2017/09/08 | 1,633 | 1,638 | 1,618 | 1,631 | -2 | -0.1% | 233,000 |
| 2017/09/07 | 1,603 | 1,633 | 1,600 | 1,633 | +44 | +2.8% | 109,000 |
| 2017/09/06 | 1,557 | 1,590 | 1,552 | 1,589 | +13 | +0.8% | 98,100 |
| 2017/09/05 | 1,605 | 1,615 | 1,568 | 1,576 | -25 | -1.6% | 101,800 |
| 2017/09/04 | 1,623 | 1,632 | 1,594 | 1,601 | -18 | -1.1% | 104,100 |
| 2017/09/01 | 1,616 | 1,624 | 1,602 | 1,619 | +14 | +0.9% | 112,400 |
| 2017/08/31 | 1,596 | 1,607 | 1,591 | 1,605 | +7 | +0.4% | 108,400 |
| 2017/08/30 | 1,603 | 1,603 | 1,584 | 1,598 | ±0 | ±0% | 111,800 |
| 2017/08/29 | 1,577 | 1,599 | 1,576 | 1,598 | +4 | +0.3% | 83,800 |
| 2017/08/28 | 1,596 | 1,600 | 1,581 | 1,594 | -1 | -0.1% | 98,300 |
| 2017/08/25 | 1,576 | 1,598 | 1,573 | 1,595 | +26 | +1.7% | 126,800 |
| 2017/08/24 | 1,553 | 1,570 | 1,553 | 1,569 | +8 | +0.5% | 98,000 |
| 2017/08/23 | 1,583 | 1,584 | 1,550 | 1,561 | +6 | +0.4% | 125,300 |
| 2017/08/22 | 1,549 | 1,564 | 1,542 | 1,555 | +2 | +0.1% | 83,200 |
| 2017/08/21 | 1,541 | 1,590 | 1,541 | 1,553 | +17 | +1.1% | 86,500 |
| 2017/08/18 | 1,536 | 1,545 | 1,525 | 1,536 | -21 | -1.3% | 99,400 |
| 2017/08/17 | 1,553 | 1,570 | 1,546 | 1,557 | +2 | +0.1% | 84,600 |
| 2017/08/16 | 1,534 | 1,562 | 1,534 | 1,555 | +11 | +0.7% | 135,200 |
| 2017/08/15 | 1,544 | 1,570 | 1,537 | 1,544 | +11 | +0.7% | 185,700 |
| 2017/08/14 | 1,528 | 1,546 | 1,518 | 1,533 | -28 | -1.8% | 224,500 |
| 2017/08/10 | 1,573 | 1,581 | 1,553 | 1,561 | -9 | -0.6% | 123,200 |
| 2017/08/09 | 1,612 | 1,615 | 1,557 | 1,570 | -50 | -3.1% | 192,300 |
| 2017/08/08 | 1,650 | 1,658 | 1,616 | 1,620 | -29 | -1.8% | 225,100 |
| 2017/08/07 | 1,671 | 1,671 | 1,610 | 1,649 | +41 | +2.5% | 306,900 |
| 2017/08/04 | 1,601 | 1,616 | 1,589 | 1,608 | +12 | +0.8% | 131,900 |
| 2017/08/03 | 1,591 | 1,600 | 1,589 | 1,596 | +1 | +0.1% | 101,300 |
| 2017/08/02 | 1,598 | 1,602 | 1,584 | 1,595 | +1 | +0.1% | 143,900 |
| 2017/08/01 | 1,584 | 1,599 | 1,577 | 1,594 | +11 | +0.7% | 104,400 |
| 2017/07/31 | 1,581 | 1,594 | 1,576 | 1,583 | +1 | +0.1% | 155,500 |
| 2017/07/28 | 1,576 | 1,583 | 1,570 | 1,582 | -1 | -0.1% | 102,500 |
| 2017/07/27 | 1,585 | 1,600 | 1,578 | 1,583 | -6 | -0.4% | 104,700 |
| 2017/07/26 | 1,609 | 1,627 | 1,576 | 1,589 | -10 | -0.6% | 97,000 |
| 2017/07/25 | 1,610 | 1,617 | 1,599 | 1,599 | -8 | -0.5% | 108,000 |
| 2017/07/24 | 1,603 | 1,613 | 1,593 | 1,607 | -2 | -0.1% | 169,800 |
| 2017/07/21 | 1,604 | 1,613 | 1,597 | 1,609 | -8 | -0.5% | 171,500 |
| 2017/07/20 | 1,622 | 1,624 | 1,610 | 1,617 | -2 | -0.1% | 125,500 |
| 2017/07/19 | 1,610 | 1,629 | 1,596 | 1,619 | -2 | -0.1% | 181,100 |
| 2017/07/18 | 1,620 | 1,623 | 1,606 | 1,621 | -7 | -0.4% | 82,700 |
| 2017/07/14 | 1,616 | 1,636 | 1,616 | 1,628 | +9 | +0.6% | 128,500 |
| 2017/07/13 | 1,626 | 1,632 | 1,612 | 1,619 | +2 | +0.1% | 64,600 |
| 2017/07/12 | 1,616 | 1,627 | 1,612 | 1,617 | -17 | -1% | 101,700 |
1751～
1800
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
