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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 1,087 | 1,105 | 1,087 | 1,103 | +11 | +1% | 88,100 |
2016/07/04 | 1,084 | 1,096 | 1,073 | 1,092 | -4 | -0.4% | 99,800 |
2016/07/01 | 1,082 | 1,109 | 1,078 | 1,096 | +27 | +2.5% | 118,700 |
2016/06/30 | 1,085 | 1,095 | 1,066 | 1,069 | +8 | +0.8% | 114,100 |
2016/06/29 | 1,056 | 1,083 | 1,041 | 1,061 | +16 | +1.5% | 122,200 |
2016/06/28 | 1,019 | 1,057 | 1,007 | 1,045 | +2 | +0.2% | 167,600 |
2016/06/27 | 1,035 | 1,056 | 1,024 | 1,043 | +36 | +3.6% | 186,800 |
2016/06/24 | 1,095 | 1,105 | 1,002 | 1,007 | -85 | -7.8% | 238,100 |
2016/06/23 | 1,075 | 1,095 | 1,074 | 1,092 | +19 | +1.8% | 89,700 |
2016/06/22 | 1,084 | 1,097 | 1,063 | 1,073 | -23 | -2.1% | 112,300 |
2016/06/21 | 1,077 | 1,099 | 1,062 | 1,096 | +9 | +0.8% | 126,000 |
2016/06/20 | 1,080 | 1,098 | 1,061 | 1,087 | +31 | +2.9% | 88,400 |
2016/06/17 | 1,053 | 1,068 | 1,052 | 1,056 | +21 | +2% | 225,500 |
2016/06/16 | 1,068 | 1,077 | 1,020 | 1,035 | -36 | -3.4% | 124,000 |
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 |
2051~
2100
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