日本精化の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,518 | 2,542 | 2,495 | 2,518 | ±0 | ±0% | 8,300 |
| 2024/11/21 | 2,511 | 2,588 | 2,482 | 2,518 | +7 | +0.3% | 18,500 |
| 2024/11/20 | 2,450 | 2,511 | 2,450 | 2,511 | +61 | +2.5% | 12,600 |
| 2024/11/19 | 2,405 | 2,455 | 2,405 | 2,450 | +45 | +1.9% | 14,600 |
| 2024/11/18 | 2,450 | 2,457 | 2,401 | 2,405 | -45 | -1.8% | 8,000 |
| 2024/11/15 | 2,433 | 2,461 | 2,433 | 2,450 | +41 | +1.7% | 12,100 |
| 2024/11/14 | 2,448 | 2,453 | 2,404 | 2,409 | -16 | -0.7% | 8,100 |
| 2024/11/13 | 2,441 | 2,485 | 2,405 | 2,425 | -24 | -1% | 10,000 |
| 2024/11/12 | 2,447 | 2,476 | 2,425 | 2,449 | +24 | +1% | 15,600 |
| 2024/11/11 | 2,425 | 2,434 | 2,413 | 2,425 | -8 | -0.3% | 8,500 |
| 2024/11/08 | 2,410 | 2,443 | 2,404 | 2,433 | +20 | +0.8% | 18,700 |
| 2024/11/07 | 2,414 | 2,440 | 2,400 | 2,413 | -4 | -0.2% | 17,900 |
| 2024/11/06 | 2,380 | 2,417 | 2,358 | 2,417 | +37 | +1.6% | 18,300 |
| 2024/11/05 | 2,361 | 2,389 | 2,310 | 2,380 | +46 | +2% | 11,700 |
| 2024/11/01 | 2,350 | 2,384 | 2,323 | 2,334 | -66 | -2.8% | 11,800 |
| 2024/10/31 | 2,407 | 2,535 | 2,382 | 2,400 | +93 | +4% | 73,400 |
| 2024/10/30 | 2,369 | 2,369 | 2,299 | 2,307 | -16 | -0.7% | 39,100 |
| 2024/10/29 | 2,312 | 2,325 | 2,292 | 2,323 | +11 | +0.5% | 13,800 |
| 2024/10/28 | 2,264 | 2,316 | 2,253 | 2,312 | +53 | +2.3% | 16,200 |
| 2024/10/25 | 2,307 | 2,307 | 2,250 | 2,259 | -34 | -1.5% | 13,100 |
| 2024/10/24 | 2,264 | 2,301 | 2,256 | 2,293 | +36 | +1.6% | 15,200 |
| 2024/10/23 | 2,281 | 2,295 | 2,257 | 2,257 | -24 | -1.1% | 14,000 |
| 2024/10/22 | 2,350 | 2,350 | 2,277 | 2,281 | -69 | -2.9% | 10,000 |
| 2024/10/21 | 2,331 | 2,353 | 2,331 | 2,350 | +24 | +1% | 8,100 |
| 2024/10/18 | 2,340 | 2,357 | 2,322 | 2,326 | +18 | +0.8% | 6,900 |
| 2024/10/17 | 2,324 | 2,357 | 2,308 | 2,308 | -16 | -0.7% | 9,900 |
| 2024/10/16 | 2,315 | 2,352 | 2,315 | 2,324 | -6 | -0.3% | 10,500 |
| 2024/10/15 | 2,350 | 2,368 | 2,327 | 2,330 | -6 | -0.3% | 11,300 |
| 2024/10/11 | 2,301 | 2,351 | 2,293 | 2,336 | +29 | +1.3% | 12,300 |
| 2024/10/10 | 2,334 | 2,350 | 2,291 | 2,307 | -27 | -1.2% | 12,900 |
| 2024/10/09 | 2,371 | 2,400 | 2,321 | 2,334 | -12 | -0.5% | 22,300 |
| 2024/10/08 | 2,385 | 2,385 | 2,315 | 2,346 | -48 | -2% | 19,300 |
| 2024/10/07 | 2,390 | 2,414 | 2,377 | 2,394 | +29 | +1.2% | 22,600 |
| 2024/10/04 | 2,350 | 2,390 | 2,350 | 2,365 | -5 | -0.2% | 15,800 |
| 2024/10/03 | 2,363 | 2,413 | 2,339 | 2,370 | +55 | +2.4% | 18,400 |
| 2024/10/02 | 2,302 | 2,352 | 2,300 | 2,315 | -37 | -1.6% | 14,900 |
| 2024/10/01 | 2,342 | 2,363 | 2,291 | 2,352 | +47 | +2% | 21,000 |
| 2024/09/30 | 2,307 | 2,360 | 2,257 | 2,305 | -52 | -2.2% | 19,100 |
| 2024/09/27 | 2,389 | 2,392 | 2,343 | 2,357 | -33 | -1.4% | 19,000 |
| 2024/09/26 | 2,300 | 2,390 | 2,300 | 2,390 | +95 | +4.1% | 31,700 |
| 2024/09/25 | 2,267 | 2,300 | 2,250 | 2,295 | +35 | +1.5% | 20,100 |
| 2024/09/24 | 2,288 | 2,290 | 2,246 | 2,260 | +6 | +0.3% | 15,700 |
| 2024/09/20 | 2,263 | 2,281 | 2,233 | 2,254 | +11 | +0.5% | 16,600 |
| 2024/09/19 | 2,223 | 2,263 | 2,190 | 2,243 | +49 | +2.2% | 25,000 |
| 2024/09/18 | 2,179 | 2,212 | 2,161 | 2,194 | +23 | +1.1% | 19,800 |
| 2024/09/17 | 2,192 | 2,233 | 2,135 | 2,171 | -16 | -0.7% | 18,800 |
| 2024/09/13 | 2,225 | 2,237 | 2,182 | 2,187 | -49 | -2.2% | 24,000 |
| 2024/09/12 | 2,223 | 2,260 | 2,204 | 2,236 | +30 | +1.4% | 21,200 |
| 2024/09/11 | 2,230 | 2,246 | 2,177 | 2,206 | -39 | -1.7% | 18,700 |
| 2024/09/10 | 2,288 | 2,290 | 2,229 | 2,245 | -17 | -0.8% | 13,000 |
1～
50
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「日精化」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 |
|---|---|---|---|---|---|---|---|---|
| 日精化 | 251,800円 | +9.2% | +13.4% | 2.94% | 15.96倍 | 1.18倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
| 積水樹 | 211,500円 | +21.8% | -11.8% | 3.31% | 18.11倍 | 0.69倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| ＪＳＰ | 209,200円 | +8.1% | -8.9% | 3.82% | 10.34倍 | 0.53倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 大有機 | 277,300円 | +10.7% | +13.5% | 2.31% | 15.83倍 | 1.33倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| バルカー | 330,500円 | +1.2% | -12.2% | 4.54% | 11.64倍 | 1.17倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
