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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 1,050 | 1,053 | 1,042 | 1,046 | -15 | -1.4% | 176,300 |
2023/06/19 | 1,077 | 1,082 | 1,054 | 1,061 | -6 | -0.6% | 167,600 |
2023/06/16 | 1,076 | 1,079 | 1,067 | 1,067 | -14 | -1.3% | 304,900 |
2023/06/15 | 1,080 | 1,090 | 1,077 | 1,081 | +1 | +0.1% | 113,100 |
2023/06/14 | 1,069 | 1,080 | 1,064 | 1,080 | +25 | +2.4% | 162,800 |
2023/06/13 | 1,055 | 1,063 | 1,054 | 1,055 | -6 | -0.6% | 114,800 |
2023/06/12 | 1,063 | 1,072 | 1,059 | 1,061 | -4 | -0.4% | 98,500 |
2023/06/09 | 1,063 | 1,069 | 1,051 | 1,065 | +18 | +1.7% | 190,400 |
2023/06/08 | 1,063 | 1,071 | 1,044 | 1,047 | -9 | -0.9% | 103,700 |
2023/06/07 | 1,057 | 1,075 | 1,055 | 1,056 | -1 | -0.1% | 155,400 |
2023/06/06 | 1,051 | 1,059 | 1,045 | 1,057 | -5 | -0.5% | 83,800 |
2023/06/05 | 1,069 | 1,070 | 1,058 | 1,062 | +15 | +1.4% | 98,500 |
2023/06/02 | 1,029 | 1,052 | 1,029 | 1,047 | +19 | +1.8% | 122,400 |
2023/06/01 | 1,017 | 1,036 | 1,015 | 1,028 | +5 | +0.5% | 127,600 |
2023/05/31 | 1,031 | 1,034 | 1,020 | 1,023 | -24 | -2.3% | 166,300 |
2023/05/30 | 1,056 | 1,061 | 1,041 | 1,047 | -19 | -1.8% | 87,500 |
2023/05/29 | 1,081 | 1,085 | 1,066 | 1,066 | +1 | +0.1% | 104,900 |
2023/05/26 | 1,093 | 1,093 | 1,064 | 1,065 | -25 | -2.3% | 167,700 |
2023/05/25 | 1,086 | 1,094 | 1,082 | 1,090 | +2 | +0.2% | 148,900 |
2023/05/24 | 1,088 | 1,095 | 1,086 | 1,088 | -5 | -0.5% | 95,500 |
2023/05/23 | 1,101 | 1,106 | 1,091 | 1,093 | -7 | -0.6% | 144,400 |
2023/05/22 | 1,083 | 1,101 | 1,081 | 1,100 | +16 | +1.5% | 116,700 |
2023/05/19 | 1,080 | 1,088 | 1,071 | 1,084 | +5 | +0.5% | 163,800 |
2023/05/18 | 1,078 | 1,080 | 1,066 | 1,079 | +6 | +0.6% | 149,800 |
2023/05/17 | 1,069 | 1,077 | 1,067 | 1,073 | ±0 | ±0% | 102,900 |
2023/05/16 | 1,079 | 1,079 | 1,053 | 1,073 | -2 | -0.2% | 129,300 |
2023/05/15 | 1,063 | 1,079 | 1,063 | 1,075 | +22 | +2.1% | 213,300 |
2023/05/12 | 1,065 | 1,065 | 1,044 | 1,053 | +7 | +0.7% | 152,200 |
2023/05/11 | 1,047 | 1,055 | 1,046 | 1,046 | -15 | -1.4% | 103,000 |
2023/05/10 | 1,066 | 1,070 | 1,058 | 1,061 | -8 | -0.7% | 112,800 |
2023/05/09 | 1,063 | 1,072 | 1,061 | 1,069 | +2 | +0.2% | 117,300 |
2023/05/08 | 1,065 | 1,076 | 1,060 | 1,067 | -1 | -0.1% | 99,100 |
2023/05/02 | 1,086 | 1,087 | 1,068 | 1,068 | -9 | -0.8% | 156,200 |
2023/05/01 | 1,071 | 1,077 | 1,069 | 1,077 | +18 | +1.7% | 115,700 |
2023/04/28 | 1,055 | 1,063 | 1,054 | 1,059 | +19 | +1.8% | 163,000 |
2023/04/27 | 1,027 | 1,040 | 1,025 | 1,040 | +12 | +1.2% | 157,800 |
2023/04/26 | 1,035 | 1,035 | 1,026 | 1,028 | -16 | -1.5% | 109,500 |
2023/04/25 | 1,046 | 1,057 | 1,042 | 1,044 | +6 | +0.6% | 105,300 |
2023/04/24 | 1,031 | 1,040 | 1,030 | 1,038 | +8 | +0.8% | 95,400 |
2023/04/21 | 1,022 | 1,036 | 1,021 | 1,030 | +7 | +0.7% | 81,000 |
2023/04/20 | 1,019 | 1,029 | 1,016 | 1,023 | -6 | -0.6% | 88,400 |
2023/04/19 | 1,037 | 1,037 | 1,026 | 1,029 | -11 | -1.1% | 101,400 |
2023/04/18 | 1,037 | 1,047 | 1,032 | 1,040 | +9 | +0.9% | 145,800 |
2023/04/17 | 1,030 | 1,034 | 1,027 | 1,031 | +8 | +0.8% | 96,700 |
2023/04/14 | 1,020 | 1,027 | 1,017 | 1,023 | +9 | +0.9% | 141,900 |
2023/04/13 | 1,007 | 1,015 | 1,001 | 1,014 | +5 | +0.5% | 94,500 |
2023/04/12 | 999 | 1,014 | 996 | 1,009 | +17 | +1.7% | 119,500 |
2023/04/11 | 1,000 | 1,000 | 987 | 992 | +2 | +0.2% | 85,400 |
2023/04/10 | 996 | 998 | 986 | 990 | +4 | +0.4% | 65,600 |
2023/04/07 | 978 | 989 | 978 | 986 | +10 | +1% | 76,600 |
351~
400
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 | 150,700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 | 495,000円 | +0.3% | +0.9% | 4.55% | 21.14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 | 309,500円 | +10.2% | +55.3% | 3.23% | 9.83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 | 280,900円 | -10.1% | -24.5% | 3.09% | 20.89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