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 |
---|---|---|---|---|---|---|---|
2024/01/11 | 1,158 | 1,166 | 1,150 | 1,158 | +9 | +0.8% | 200,900 |
2024/01/10 | 1,139 | 1,153 | 1,135 | 1,149 | +9 | +0.8% | 130,200 |
2024/01/09 | 1,145 | 1,154 | 1,134 | 1,140 | -6 | -0.5% | 156,100 |
2024/01/05 | 1,147 | 1,151 | 1,138 | 1,146 | +9 | +0.8% | 175,800 |
2024/01/04 | 1,128 | 1,144 | 1,115 | 1,137 | -1 | -0.1% | 233,600 |
2023/12/29 | 1,141 | 1,144 | 1,134 | 1,138 | +2 | +0.2% | 94,700 |
2023/12/28 | 1,115 | 1,138 | 1,115 | 1,136 | +7 | +0.6% | 82,600 |
2023/12/27 | 1,122 | 1,132 | 1,122 | 1,129 | +7 | +0.6% | 123,800 |
2023/12/26 | 1,117 | 1,125 | 1,113 | 1,122 | +10 | +0.9% | 97,100 |
2023/12/25 | 1,133 | 1,133 | 1,108 | 1,112 | -14 | -1.2% | 113,600 |
2023/12/22 | 1,114 | 1,128 | 1,114 | 1,126 | +16 | +1.4% | 121,600 |
2023/12/21 | 1,103 | 1,116 | 1,101 | 1,110 | -4 | -0.4% | 99,100 |
2023/12/20 | 1,120 | 1,121 | 1,111 | 1,114 | ±0 | ±0% | 141,900 |
2023/12/19 | 1,120 | 1,121 | 1,107 | 1,114 | +5 | +0.5% | 174,800 |
2023/12/18 | 1,101 | 1,111 | 1,095 | 1,109 | -1 | -0.1% | 134,600 |
2023/12/15 | 1,118 | 1,118 | 1,106 | 1,110 | -1 | -0.1% | 152,700 |
2023/12/14 | 1,110 | 1,117 | 1,106 | 1,111 | +3 | +0.3% | 179,500 |
2023/12/13 | 1,110 | 1,115 | 1,106 | 1,108 | -3 | -0.3% | 107,200 |
2023/12/12 | 1,113 | 1,115 | 1,109 | 1,111 | +8 | +0.7% | 131,500 |
2023/12/11 | 1,108 | 1,110 | 1,097 | 1,103 | +1 | +0.1% | 154,900 |
2023/12/08 | 1,125 | 1,136 | 1,096 | 1,102 | -34 | -3% | 242,600 |
2023/12/07 | 1,128 | 1,140 | 1,128 | 1,136 | -7 | -0.6% | 120,800 |
2023/12/06 | 1,136 | 1,148 | 1,136 | 1,143 | +6 | +0.5% | 140,500 |
2023/12/05 | 1,147 | 1,154 | 1,137 | 1,137 | -18 | -1.6% | 138,800 |
2023/12/04 | 1,143 | 1,155 | 1,139 | 1,155 | -3 | -0.3% | 90,200 |
2023/12/01 | 1,159 | 1,162 | 1,154 | 1,158 | +4 | +0.3% | 101,900 |
2023/11/30 | 1,140 | 1,154 | 1,140 | 1,154 | +11 | +1% | 173,500 |
2023/11/29 | 1,143 | 1,156 | 1,142 | 1,143 | -11 | -1% | 105,400 |
2023/11/28 | 1,144 | 1,154 | 1,143 | 1,154 | +15 | +1.3% | 129,700 |
2023/11/27 | 1,150 | 1,155 | 1,136 | 1,139 | -7 | -0.6% | 91,900 |
2023/11/24 | 1,150 | 1,150 | 1,141 | 1,146 | +7 | +0.6% | 68,300 |
2023/11/22 | 1,126 | 1,150 | 1,126 | 1,139 | +10 | +0.9% | 127,100 |
2023/11/21 | 1,125 | 1,134 | 1,123 | 1,129 | +3 | +0.3% | 118,800 |
2023/11/20 | 1,143 | 1,151 | 1,126 | 1,126 | -20 | -1.7% | 120,400 |
2023/11/17 | 1,137 | 1,146 | 1,133 | 1,146 | +9 | +0.8% | 112,300 |
2023/11/16 | 1,147 | 1,154 | 1,128 | 1,137 | -16 | -1.4% | 123,000 |
2023/11/15 | 1,148 | 1,157 | 1,143 | 1,153 | +19 | +1.7% | 161,400 |
2023/11/14 | 1,143 | 1,147 | 1,133 | 1,134 | -3 | -0.3% | 109,900 |
2023/11/13 | 1,150 | 1,152 | 1,130 | 1,137 | -4 | -0.4% | 86,900 |
2023/11/10 | 1,143 | 1,149 | 1,131 | 1,141 | -1 | -0.1% | 132,100 |
2023/11/09 | 1,140 | 1,153 | 1,130 | 1,142 | +10 | +0.9% | 240,400 |
2023/11/08 | 1,115 | 1,138 | 1,110 | 1,132 | +21 | +1.9% | 588,500 |
2023/11/07 | 1,110 | 1,128 | 1,108 | 1,111 | -4 | -0.4% | 238,200 |
2023/11/06 | 1,112 | 1,124 | 1,106 | 1,115 | +16 | +1.5% | 179,900 |
2023/11/02 | 1,108 | 1,111 | 1,092 | 1,099 | +4 | +0.4% | 165,600 |
2023/11/01 | 1,105 | 1,109 | 1,091 | 1,095 | +11 | +1% | 166,400 |
2023/10/31 | 1,086 | 1,089 | 1,071 | 1,084 | +9 | +0.8% | 285,000 |
2023/10/30 | 1,078 | 1,087 | 1,071 | 1,075 | -23 | -2.1% | 1,132,100 |
2023/10/27 | 1,081 | 1,098 | 1,080 | 1,098 | +29 | +2.7% | 162,700 |
2023/10/26 | 1,075 | 1,085 | 1,060 | 1,069 | -9 | -0.8% | 174,200 |
201~
250
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