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 |
---|---|---|---|---|---|---|---|
2016/06/15 | 1,066 | 1,079 | 1,061 | 1,071 | -3 | -0.3% | 154,900 |
2016/06/14 | 1,080 | 1,095 | 1,064 | 1,074 | -11 | -1% | 244,400 |
2016/06/13 | 1,096 | 1,101 | 1,085 | 1,085 | -47 | -4.2% | 199,500 |
2016/06/10 | 1,129 | 1,192 | 1,118 | 1,132 | +9 | +0.8% | 307,700 |
2016/06/09 | 1,120 | 1,129 | 1,114 | 1,123 | -5 | -0.4% | 115,000 |
2016/06/08 | 1,135 | 1,135 | 1,113 | 1,128 | -5 | -0.4% | 118,400 |
2016/06/07 | 1,125 | 1,136 | 1,120 | 1,133 | +20 | +1.8% | 107,900 |
2016/06/06 | 1,101 | 1,118 | 1,090 | 1,113 | -7 | -0.6% | 218,300 |
2016/06/03 | 1,107 | 1,133 | 1,102 | 1,120 | +19 | +1.7% | 132,100 |
2016/06/02 | 1,109 | 1,113 | 1,095 | 1,101 | -20 | -1.8% | 275,400 |
2016/06/01 | 1,120 | 1,135 | 1,100 | 1,121 | -13 | -1.1% | 171,600 |
2016/05/31 | 1,123 | 1,144 | 1,110 | 1,134 | +10 | +0.9% | 385,100 |
2016/05/30 | 1,117 | 1,126 | 1,103 | 1,124 | +20 | +1.8% | 174,700 |
2016/05/27 | 1,100 | 1,117 | 1,095 | 1,104 | +16 | +1.5% | 134,800 |
2016/05/26 | 1,085 | 1,100 | 1,077 | 1,088 | +18 | +1.7% | 163,100 |
2016/05/25 | 1,071 | 1,079 | 1,053 | 1,070 | +18 | +1.7% | 189,300 |
2016/05/24 | 1,039 | 1,077 | 1,038 | 1,052 | +15 | +1.4% | 271,800 |
2016/05/23 | 1,034 | 1,040 | 1,016 | 1,037 | +2 | +0.2% | 121,900 |
2016/05/20 | 1,017 | 1,039 | 1,016 | 1,035 | +17 | +1.7% | 106,200 |
2016/05/19 | 1,013 | 1,021 | 1,004 | 1,018 | +13 | +1.3% | 126,400 |
2016/05/18 | 995 | 1,006 | 984 | 1,005 | +11 | +1.1% | 170,900 |
2016/05/17 | 958 | 995 | 943 | 994 | +31 | +3.2% | 256,800 |
2016/05/16 | 951 | 979 | 948 | 963 | +12 | +1.3% | 145,700 |
2016/05/13 | 969 | 973 | 949 | 951 | -21 | -2.2% | 148,300 |
2016/05/12 | 961 | 974 | 957 | 972 | ±0 | ±0% | 93,300 |
2016/05/11 | 995 | 997 | 970 | 972 | -6 | -0.6% | 99,000 |
2016/05/10 | 947 | 988 | 944 | 978 | +32 | +3.4% | 240,600 |
2016/05/09 | 961 | 961 | 945 | 946 | ±0 | ±0% | 75,000 |
2016/05/06 | 936 | 951 | 932 | 946 | +5 | +0.5% | 153,300 |
2016/05/02 | 939 | 955 | 937 | 941 | -42 | -4.3% | 279,600 |
2016/04/28 | 1,029 | 1,041 | 973 | 983 | -36 | -3.5% | 223,500 |
2016/04/27 | 1,027 | 1,029 | 1,009 | 1,019 | -1 | -0.1% | 134,900 |
2016/04/26 | 1,031 | 1,032 | 1,010 | 1,020 | -16 | -1.5% | 113,800 |
2016/04/25 | 1,032 | 1,040 | 1,002 | 1,036 | +7 | +0.7% | 161,500 |
2016/04/22 | 1,015 | 1,029 | 1,004 | 1,029 | +3 | +0.3% | 157,800 |
2016/04/21 | 1,022 | 1,028 | 1,008 | 1,026 | +25 | +2.5% | 121,800 |
2016/04/20 | 1,022 | 1,029 | 996 | 1,001 | -8 | -0.8% | 149,900 |
2016/04/19 | 1,000 | 1,015 | 986 | 1,009 | +37 | +3.8% | 142,700 |
2016/04/18 | 966 | 980 | 959 | 972 | -24 | -2.4% | 183,100 |
2016/04/15 | 983 | 1,008 | 963 | 996 | -8 | -0.8% | 137,900 |
2016/04/14 | 1,000 | 1,004 | 988 | 1,004 | +24 | +2.4% | 258,200 |
2016/04/13 | 972 | 988 | 970 | 980 | +23 | +2.4% | 132,100 |
2016/04/12 | 939 | 969 | 933 | 957 | +14 | +1.5% | 155,700 |
2016/04/11 | 940 | 958 | 930 | 943 | -9 | -0.9% | 147,600 |
2016/04/08 | 935 | 967 | 922 | 952 | -6 | -0.6% | 331,700 |
2016/04/07 | 958 | 972 | 954 | 958 | -15 | -1.5% | 187,900 |
2016/04/06 | 969 | 981 | 947 | 973 | +1 | +0.1% | 325,500 |
2016/04/05 | 986 | 995 | 966 | 972 | -23 | -2.3% | 282,100 |
2016/04/04 | 970 | 1,011 | 964 | 995 | +24 | +2.5% | 266,100 |
2016/04/01 | 1,002 | 1,020 | 958 | 971 | -47 | -4.6% | 490,200 |
2051~
2100
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