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 |
---|---|---|---|---|---|---|---|
2013/12/27 | 2,145 | 2,169 | 2,098 | 2,169 | +55 | +2.6% | 116,000 |
2013/12/26 | 2,068 | 2,129 | 2,066 | 2,114 | +38 | +1.8% | 85,000 |
2013/12/25 | 2,066 | 2,080 | 2,045 | 2,076 | +9 | +0.4% | 100,000 |
2013/12/24 | 2,080 | 2,085 | 2,051 | 2,067 | -16 | -0.8% | 100,000 |
2013/12/20 | 2,077 | 2,092 | 2,071 | 2,083 | -6 | -0.3% | 67,000 |
2013/12/19 | 2,090 | 2,105 | 2,074 | 2,089 | +2 | +0.1% | 141,000 |
2013/12/18 | 2,066 | 2,089 | 2,050 | 2,087 | +32 | +1.6% | 129,000 |
2013/12/17 | 2,055 | 2,068 | 2,050 | 2,055 | +7 | +0.3% | 32,000 |
2013/12/16 | 2,080 | 2,094 | 2,046 | 2,048 | -6 | -0.3% | 89,000 |
2013/12/13 | 2,024 | 2,071 | 2,021 | 2,054 | +8 | +0.4% | 194,000 |
2013/12/12 | 2,059 | 2,083 | 2,045 | 2,046 | -54 | -2.6% | 50,000 |
2013/12/11 | 2,100 | 2,109 | 2,080 | 2,100 | -15 | -0.7% | 45,000 |
2013/12/10 | 2,100 | 2,121 | 2,096 | 2,115 | -1 | ±0% | 41,000 |
2013/12/09 | 2,096 | 2,116 | 2,096 | 2,116 | +20 | +1% | 48,000 |
2013/12/06 | 2,087 | 2,099 | 2,061 | 2,096 | +23 | +1.1% | 52,000 |
2013/12/05 | 2,083 | 2,095 | 2,070 | 2,073 | -10 | -0.5% | 50,000 |
2013/12/04 | 2,107 | 2,119 | 2,078 | 2,083 | -53 | -2.5% | 76,000 |
2013/12/03 | 2,109 | 2,145 | 2,109 | 2,136 | +27 | +1.3% | 64,000 |
2013/12/02 | 2,106 | 2,130 | 2,097 | 2,109 | +3 | +0.1% | 68,000 |
2013/11/29 | 2,099 | 2,118 | 2,080 | 2,106 | -18 | -0.8% | 71,000 |
2013/11/28 | 2,073 | 2,128 | 2,073 | 2,124 | +68 | +3.3% | 71,000 |
2013/11/27 | 2,073 | 2,098 | 2,051 | 2,056 | -47 | -2.2% | 43,000 |
2013/11/26 | 2,058 | 2,115 | 2,058 | 2,103 | +24 | +1.2% | 93,000 |
2013/11/25 | 2,072 | 2,088 | 2,045 | 2,079 | +21 | +1% | 63,000 |
2013/11/22 | 2,080 | 2,080 | 2,057 | 2,058 | +5 | +0.2% | 54,000 |
2013/11/21 | 2,045 | 2,071 | 2,042 | 2,053 | +7 | +0.3% | 59,000 |
2013/11/20 | 2,063 | 2,083 | 2,039 | 2,046 | -16 | -0.8% | 85,000 |
2013/11/19 | 2,076 | 2,080 | 2,055 | 2,062 | -14 | -0.7% | 55,000 |
2013/11/18 | 2,094 | 2,094 | 2,066 | 2,076 | -19 | -0.9% | 39,000 |
2013/11/15 | 2,065 | 2,097 | 2,063 | 2,095 | +31 | +1.5% | 74,000 |
2013/11/14 | 2,022 | 2,073 | 2,022 | 2,064 | +43 | +2.1% | 95,000 |
2013/11/13 | 2,003 | 2,034 | 2,003 | 2,021 | -7 | -0.3% | 76,000 |
2013/11/12 | 2,000 | 2,028 | 2,000 | 2,028 | +28 | +1.4% | 89,000 |
2013/11/11 | 1,970 | 2,015 | 1,970 | 2,000 | +20 | +1% | 71,000 |
2013/11/08 | 1,980 | 1,998 | 1,951 | 1,980 | -26 | -1.3% | 89,000 |
2013/11/07 | 1,958 | 2,006 | 1,944 | 2,006 | +76 | +3.9% | 145,000 |
2013/11/06 | 1,877 | 1,932 | 1,877 | 1,930 | +54 | +2.9% | 27,000 |
2013/11/05 | 1,900 | 1,922 | 1,874 | 1,876 | -2 | -0.1% | 69,000 |
2013/11/01 | 1,911 | 1,932 | 1,875 | 1,878 | -38 | -2% | 61,000 |
2013/10/31 | 1,963 | 1,963 | 1,916 | 1,916 | -73 | -3.7% | 71,000 |
2013/10/30 | 1,910 | 2,000 | 1,910 | 1,989 | +119 | +6.4% | 149,000 |
2013/10/29 | 1,873 | 1,893 | 1,865 | 1,870 | -36 | -1.9% | 78,000 |
2013/10/28 | 1,902 | 1,919 | 1,877 | 1,906 | +4 | +0.2% | 87,000 |
2013/10/25 | 1,969 | 1,969 | 1,902 | 1,902 | -66 | -3.4% | 44,000 |
2013/10/24 | 1,941 | 1,968 | 1,928 | 1,968 | +33 | +1.7% | 35,000 |
2013/10/23 | 1,985 | 2,001 | 1,932 | 1,935 | -50 | -2.5% | 80,000 |
2013/10/22 | 1,971 | 2,005 | 1,971 | 1,985 | -33 | -1.6% | 28,000 |
2013/10/21 | 2,015 | 2,019 | 1,988 | 2,018 | +13 | +0.6% | 52,000 |
2013/10/18 | 1,973 | 2,014 | 1,973 | 2,005 | +32 | +1.6% | 62,000 |
2013/10/17 | 1,937 | 1,975 | 1,936 | 1,973 | +25 | +1.3% | 55,000 |
2651~
2700
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