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 |
---|---|---|---|---|---|---|---|
2023/08/31 | 1,120 | 1,163 | 1,118 | 1,163 | +40 | +3.6% | 391,500 |
2023/08/30 | 1,124 | 1,130 | 1,114 | 1,123 | +1 | +0.1% | 140,700 |
2023/08/29 | 1,114 | 1,122 | 1,109 | 1,122 | +9 | +0.8% | 100,500 |
2023/08/28 | 1,098 | 1,114 | 1,098 | 1,113 | +31 | +2.9% | 112,000 |
2023/08/25 | 1,080 | 1,086 | 1,078 | 1,082 | -10 | -0.9% | 114,100 |
2023/08/24 | 1,087 | 1,095 | 1,084 | 1,092 | +5 | +0.5% | 75,200 |
2023/08/23 | 1,081 | 1,087 | 1,075 | 1,087 | +7 | +0.6% | 76,700 |
2023/08/22 | 1,077 | 1,081 | 1,070 | 1,080 | +5 | +0.5% | 77,600 |
2023/08/21 | 1,081 | 1,089 | 1,075 | 1,075 | -6 | -0.6% | 82,800 |
2023/08/18 | 1,090 | 1,093 | 1,076 | 1,081 | -19 | -1.7% | 142,100 |
2023/08/17 | 1,102 | 1,107 | 1,093 | 1,100 | -2 | -0.2% | 135,600 |
2023/08/16 | 1,095 | 1,105 | 1,093 | 1,102 | -7 | -0.6% | 74,300 |
2023/08/15 | 1,104 | 1,114 | 1,104 | 1,109 | +6 | +0.5% | 119,300 |
2023/08/14 | 1,098 | 1,112 | 1,097 | 1,103 | +11 | +1% | 183,500 |
2023/08/10 | 1,077 | 1,092 | 1,067 | 1,092 | +19 | +1.8% | 135,600 |
2023/08/09 | 1,092 | 1,092 | 1,071 | 1,073 | -23 | -2.1% | 142,600 |
2023/08/08 | 1,093 | 1,101 | 1,090 | 1,096 | +10 | +0.9% | 98,100 |
2023/08/07 | 1,067 | 1,089 | 1,061 | 1,086 | +5 | +0.5% | 104,400 |
2023/08/04 | 1,090 | 1,091 | 1,077 | 1,081 | -5 | -0.5% | 110,300 |
2023/08/03 | 1,088 | 1,090 | 1,076 | 1,086 | -15 | -1.4% | 177,200 |
2023/08/02 | 1,088 | 1,106 | 1,088 | 1,101 | -3 | -0.3% | 121,300 |
2023/08/01 | 1,116 | 1,116 | 1,097 | 1,104 | -7 | -0.6% | 116,000 |
2023/07/31 | 1,117 | 1,119 | 1,103 | 1,111 | +19 | +1.7% | 186,200 |
2023/07/28 | 1,073 | 1,092 | 1,071 | 1,092 | +4 | +0.4% | 159,100 |
2023/07/27 | 1,088 | 1,090 | 1,081 | 1,088 | ±0 | ±0% | 71,700 |
2023/07/26 | 1,095 | 1,097 | 1,088 | 1,088 | -7 | -0.6% | 45,800 |
2023/07/25 | 1,097 | 1,101 | 1,092 | 1,095 | +4 | +0.4% | 72,700 |
2023/07/24 | 1,090 | 1,099 | 1,086 | 1,091 | +15 | +1.4% | 77,600 |
2023/07/21 | 1,080 | 1,086 | 1,073 | 1,076 | -6 | -0.6% | 71,300 |
2023/07/20 | 1,094 | 1,100 | 1,082 | 1,082 | -10 | -0.9% | 71,700 |
2023/07/19 | 1,089 | 1,094 | 1,085 | 1,092 | +15 | +1.4% | 90,000 |
2023/07/18 | 1,070 | 1,087 | 1,070 | 1,077 | +8 | +0.7% | 75,400 |
2023/07/14 | 1,078 | 1,079 | 1,059 | 1,069 | +1 | +0.1% | 108,500 |
2023/07/13 | 1,070 | 1,072 | 1,058 | 1,068 | +5 | +0.5% | 104,300 |
2023/07/12 | 1,077 | 1,077 | 1,058 | 1,063 | -3 | -0.3% | 106,000 |
2023/07/11 | 1,078 | 1,079 | 1,065 | 1,066 | +1 | +0.1% | 101,600 |
2023/07/10 | 1,063 | 1,074 | 1,062 | 1,065 | +7 | +0.7% | 166,800 |
2023/07/07 | 1,063 | 1,067 | 1,050 | 1,058 | -16 | -1.5% | 163,000 |
2023/07/06 | 1,059 | 1,078 | 1,058 | 1,074 | +8 | +0.8% | 129,800 |
2023/07/05 | 1,054 | 1,069 | 1,051 | 1,066 | +2 | +0.2% | 105,100 |
2023/07/04 | 1,070 | 1,076 | 1,064 | 1,064 | -21 | -1.9% | 132,000 |
2023/07/03 | 1,082 | 1,090 | 1,079 | 1,085 | +16 | +1.5% | 159,600 |
2023/06/30 | 1,113 | 1,113 | 1,066 | 1,069 | -15 | -1.4% | 247,300 |
2023/06/29 | 1,096 | 1,104 | 1,079 | 1,084 | -10 | -0.9% | 99,000 |
2023/06/28 | 1,085 | 1,094 | 1,083 | 1,094 | +20 | +1.9% | 127,500 |
2023/06/27 | 1,066 | 1,075 | 1,063 | 1,074 | +12 | +1.1% | 99,600 |
2023/06/26 | 1,065 | 1,079 | 1,057 | 1,062 | -2 | -0.2% | 76,600 |
2023/06/23 | 1,088 | 1,088 | 1,059 | 1,064 | -15 | -1.4% | 117,000 |
2023/06/22 | 1,063 | 1,083 | 1,063 | 1,079 | +16 | +1.5% | 128,400 |
2023/06/21 | 1,045 | 1,068 | 1,045 | 1,063 | +17 | +1.6% | 126,100 |
301~
350
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 | 126,300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 | 150,800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 | 308,500円 | +10.2% | +55.3% | 3.24% | 9.80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 | 280,400円 | -10.1% | -24.5% | 3.09% | 20.86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