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 |
---|---|---|---|---|---|---|---|
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 |
2023/10/25 | 1,100 | 1,100 | 1,077 | 1,078 | -8 | -0.7% | 178,600 |
2023/10/24 | 1,083 | 1,090 | 1,059 | 1,086 | +7 | +0.6% | 143,200 |
2023/10/23 | 1,100 | 1,100 | 1,079 | 1,079 | -15 | -1.4% | 124,200 |
2023/10/20 | 1,094 | 1,098 | 1,084 | 1,094 | +1 | +0.1% | 102,800 |
2023/10/19 | 1,076 | 1,098 | 1,076 | 1,093 | +1 | +0.1% | 120,500 |
2023/10/18 | 1,101 | 1,101 | 1,082 | 1,092 | +2 | +0.2% | 140,000 |
2023/10/17 | 1,090 | 1,097 | 1,085 | 1,090 | +9 | +0.8% | 123,300 |
2023/10/16 | 1,081 | 1,091 | 1,071 | 1,081 | -3 | -0.3% | 143,200 |
2023/10/13 | 1,089 | 1,098 | 1,080 | 1,084 | -19 | -1.7% | 138,600 |
2023/10/12 | 1,094 | 1,105 | 1,088 | 1,103 | +9 | +0.8% | 128,600 |
2023/10/11 | 1,107 | 1,107 | 1,088 | 1,094 | -14 | -1.3% | 161,700 |
2023/10/10 | 1,082 | 1,109 | 1,082 | 1,108 | +34 | +3.2% | 229,800 |
2023/10/06 | 1,067 | 1,084 | 1,067 | 1,074 | +14 | +1.3% | 142,900 |
2023/10/05 | 1,057 | 1,065 | 1,052 | 1,060 | +6 | +0.6% | 287,300 |
2023/10/04 | 1,069 | 1,070 | 1,052 | 1,054 | -27 | -2.5% | 228,400 |
2023/10/03 | 1,094 | 1,098 | 1,079 | 1,081 | -13 | -1.2% | 140,500 |
2023/10/02 | 1,116 | 1,118 | 1,091 | 1,094 | -12 | -1.1% | 184,900 |
2023/09/29 | 1,136 | 1,136 | 1,101 | 1,106 | -19 | -1.7% | 190,500 |
2023/09/28 | 1,143 | 1,149 | 1,120 | 1,125 | -50 | -4.3% | 312,400 |
2023/09/27 | 1,160 | 1,177 | 1,150 | 1,175 | +7 | +0.6% | 193,400 |
2023/09/26 | 1,173 | 1,175 | 1,164 | 1,168 | -6 | -0.5% | 155,600 |
2023/09/25 | 1,174 | 1,179 | 1,169 | 1,174 | +10 | +0.9% | 130,900 |
2023/09/22 | 1,157 | 1,169 | 1,156 | 1,164 | -8 | -0.7% | 134,500 |
2023/09/21 | 1,175 | 1,184 | 1,167 | 1,172 | ±0 | ±0% | 181,000 |
2023/09/20 | 1,184 | 1,184 | 1,164 | 1,172 | -12 | -1% | 222,800 |
2023/09/19 | 1,158 | 1,186 | 1,152 | 1,184 | +26 | +2.2% | 199,700 |
2023/09/15 | 1,165 | 1,165 | 1,151 | 1,158 | +6 | +0.5% | 227,500 |
2023/09/14 | 1,160 | 1,160 | 1,147 | 1,152 | ±0 | ±0% | 169,700 |
2023/09/13 | 1,186 | 1,186 | 1,151 | 1,152 | -35 | -2.9% | 213,100 |
2023/09/12 | 1,181 | 1,192 | 1,180 | 1,187 | +9 | +0.8% | 111,200 |
2023/09/11 | 1,195 | 1,198 | 1,171 | 1,178 | ±0 | ±0% | 120,300 |
2023/09/08 | 1,196 | 1,210 | 1,178 | 1,178 | -32 | -2.6% | 178,200 |
2023/09/07 | 1,207 | 1,220 | 1,198 | 1,210 | -2 | -0.2% | 180,900 |
2023/09/06 | 1,223 | 1,223 | 1,201 | 1,212 | -11 | -0.9% | 253,400 |
2023/09/05 | 1,204 | 1,227 | 1,203 | 1,223 | +23 | +1.9% | 282,900 |
2023/09/04 | 1,184 | 1,200 | 1,171 | 1,200 | +20 | +1.7% | 202,700 |
2023/09/01 | 1,153 | 1,182 | 1,141 | 1,180 | +17 | +1.5% | 373,800 |
251~
300
件表示中 / 3585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 | 126,200円 | +5.5% | +2.8% | 3.96% | 11.44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 | 150,300円 | +6.7% | +20.7% | 3.99% | 13.19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 | 496,500円 | +0.3% | +0.9% | 4.53% | 21.20倍 | 3.17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 | 307,000円 | +10.2% | +55.3% | 3.26% | 9.75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 | 276,800円 | -10.1% | -24.5% | 3.13% | 20.59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 |
市場注目の銘柄
チャート関連のコラム