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 |
---|---|---|---|---|---|---|---|
2014/11/13 | 2,486 | 2,536 | 2,473 | 2,516 | +21 | +0.8% | 46,300 |
2014/11/12 | 2,530 | 2,562 | 2,492 | 2,495 | -31 | -1.2% | 66,700 |
2014/11/11 | 2,534 | 2,544 | 2,500 | 2,526 | -2 | -0.1% | 91,200 |
2014/11/10 | 2,545 | 2,570 | 2,497 | 2,528 | -125 | -4.7% | 87,200 |
2014/11/07 | 2,659 | 2,665 | 2,621 | 2,653 | +48 | +1.8% | 39,200 |
2014/11/06 | 2,699 | 2,699 | 2,578 | 2,605 | -84 | -3.1% | 90,200 |
2014/11/05 | 2,665 | 2,694 | 2,649 | 2,689 | +24 | +0.9% | 83,500 |
2014/11/04 | 2,724 | 2,724 | 2,645 | 2,665 | +41 | +1.6% | 114,000 |
2014/10/31 | 2,532 | 2,641 | 2,511 | 2,624 | +137 | +5.5% | 123,900 |
2014/10/30 | 2,480 | 2,509 | 2,475 | 2,487 | +13 | +0.5% | 85,600 |
2014/10/29 | 2,466 | 2,495 | 2,448 | 2,474 | +8 | +0.3% | 42,400 |
2014/10/28 | 2,441 | 2,479 | 2,432 | 2,466 | +24 | +1% | 31,900 |
2014/10/27 | 2,400 | 2,454 | 2,399 | 2,442 | +58 | +2.4% | 48,500 |
2014/10/24 | 2,362 | 2,392 | 2,342 | 2,384 | +72 | +3.1% | 52,600 |
2014/10/23 | 2,297 | 2,352 | 2,285 | 2,312 | -16 | -0.7% | 35,900 |
2014/10/22 | 2,274 | 2,335 | 2,264 | 2,328 | +115 | +5.2% | 61,700 |
2014/10/21 | 2,270 | 2,299 | 2,194 | 2,213 | -85 | -3.7% | 53,400 |
2014/10/20 | 2,237 | 2,300 | 2,237 | 2,298 | +108 | +4.9% | 59,100 |
2014/10/17 | 2,218 | 2,243 | 2,188 | 2,190 | -39 | -1.7% | 106,700 |
2014/10/16 | 2,247 | 2,267 | 2,226 | 2,229 | -68 | -3% | 54,000 |
2014/10/15 | 2,256 | 2,301 | 2,250 | 2,297 | +41 | +1.8% | 50,600 |
2014/10/14 | 2,240 | 2,292 | 2,240 | 2,256 | -80 | -3.4% | 59,100 |
2014/10/10 | 2,322 | 2,359 | 2,322 | 2,336 | -54 | -2.3% | 67,300 |
2014/10/09 | 2,460 | 2,465 | 2,383 | 2,390 | -51 | -2.1% | 34,300 |
2014/10/08 | 2,407 | 2,452 | 2,403 | 2,441 | -36 | -1.5% | 46,100 |
2014/10/07 | 2,468 | 2,495 | 2,464 | 2,477 | +9 | +0.4% | 54,400 |
2014/10/06 | 2,471 | 2,478 | 2,445 | 2,468 | +42 | +1.7% | 25,500 |
2014/10/03 | 2,413 | 2,464 | 2,413 | 2,426 | +1 | ±0% | 31,000 |
2014/10/02 | 2,524 | 2,524 | 2,423 | 2,425 | -114 | -4.5% | 56,300 |
2014/10/01 | 2,553 | 2,553 | 2,516 | 2,539 | +36 | +1.4% | 68,400 |
2014/09/30 | 2,536 | 2,536 | 2,492 | 2,503 | -33 | -1.3% | 47,900 |
2014/09/29 | 2,561 | 2,577 | 2,512 | 2,536 | +9 | +0.4% | 27,500 |
2014/09/26 | 2,545 | 2,574 | 2,517 | 2,527 | -27 | -1.1% | 47,000 |
2014/09/25 | 2,529 | 2,558 | 2,513 | 2,554 | +42 | +1.7% | 89,000 |
2014/09/24 | 2,499 | 2,521 | 2,484 | 2,512 | +4 | +0.2% | 65,700 |
2014/09/22 | 2,568 | 2,568 | 2,500 | 2,508 | -69 | -2.7% | 35,800 |
2014/09/19 | 2,502 | 2,599 | 2,479 | 2,577 | +99 | +4% | 287,900 |
2014/09/18 | 2,415 | 2,482 | 2,415 | 2,478 | +69 | +2.9% | 52,700 |
2014/09/17 | 2,426 | 2,426 | 2,406 | 2,409 | -17 | -0.7% | 42,000 |
2014/09/16 | 2,430 | 2,438 | 2,408 | 2,426 | -14 | -0.6% | 74,900 |
2014/09/12 | 2,450 | 2,462 | 2,430 | 2,440 | -19 | -0.8% | 123,800 |
2014/09/11 | 2,510 | 2,512 | 2,446 | 2,459 | -53 | -2.1% | 33,200 |
2014/09/10 | 2,466 | 2,513 | 2,417 | 2,512 | +43 | +1.7% | 53,600 |
2014/09/09 | 2,496 | 2,496 | 2,449 | 2,469 | +9 | +0.4% | 21,500 |
2014/09/08 | 2,469 | 2,494 | 2,437 | 2,460 | +41 | +1.7% | 42,400 |
2014/09/05 | 2,445 | 2,465 | 2,400 | 2,419 | +24 | +1% | 34,600 |
2014/09/04 | 2,444 | 2,444 | 2,394 | 2,395 | -61 | -2.5% | 17,200 |
2014/09/03 | 2,450 | 2,463 | 2,435 | 2,456 | +29 | +1.2% | 38,000 |
2014/09/02 | 2,418 | 2,429 | 2,399 | 2,427 | ±0 | ±0% | 38,400 |
2014/09/01 | 2,400 | 2,430 | 2,400 | 2,427 | +36 | +1.5% | 16,900 |
2451~
2500
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