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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,988 | 2,014 | 1,979 | 1,996 | +3 | +0.2% | 8,700 |
| 2022/08/25 | 2,000 | 2,008 | 1,989 | 1,993 | +2 | +0.1% | 9,600 |
| 2022/08/24 | 1,982 | 1,994 | 1,974 | 1,991 | +9 | +0.5% | 14,100 |
| 2022/08/23 | 1,980 | 1,989 | 1,964 | 1,982 | +1 | +0.1% | 18,200 |
| 2022/08/22 | 1,980 | 1,994 | 1,970 | 1,981 | +1 | +0.1% | 18,500 |
| 2022/08/19 | 1,980 | 1,986 | 1,979 | 1,980 | +10 | +0.5% | 11,900 |
| 2022/08/18 | 1,997 | 1,999 | 1,963 | 1,970 | -40 | -2% | 24,900 |
| 2022/08/17 | 2,050 | 2,050 | 2,004 | 2,010 | -34 | -1.7% | 29,100 |
| 2022/08/16 | 2,042 | 2,064 | 2,042 | 2,044 | -4 | -0.2% | 21,400 |
| 2022/08/15 | 2,040 | 2,052 | 2,030 | 2,048 | +14 | +0.7% | 12,500 |
| 2022/08/12 | 2,020 | 2,049 | 2,019 | 2,034 | +53 | +2.7% | 27,400 |
| 2022/08/10 | 1,997 | 2,016 | 1,969 | 1,981 | -17 | -0.9% | 29,200 |
| 2022/08/09 | 2,020 | 2,037 | 1,993 | 1,998 | -6 | -0.3% | 29,600 |
| 2022/08/08 | 2,000 | 2,026 | 1,980 | 2,004 | -9 | -0.4% | 22,000 |
| 2022/08/05 | 1,980 | 2,026 | 1,964 | 2,013 | +52 | +2.7% | 20,900 |
| 2022/08/04 | 1,956 | 1,966 | 1,943 | 1,961 | +10 | +0.5% | 16,500 |
| 2022/08/03 | 1,960 | 1,973 | 1,942 | 1,951 | -15 | -0.8% | 15,200 |
| 2022/08/02 | 2,027 | 2,035 | 1,961 | 1,966 | -69 | -3.4% | 18,200 |
| 2022/08/01 | 1,998 | 2,040 | 1,996 | 2,035 | +71 | +3.6% | 18,500 |
| 2022/07/29 | 2,022 | 2,022 | 1,949 | 1,964 | -46 | -2.3% | 28,500 |
| 2022/07/28 | 2,019 | 2,019 | 1,951 | 2,010 | +9 | +0.4% | 24,800 |
| 2022/07/27 | 2,008 | 2,012 | 1,990 | 2,001 | -7 | -0.3% | 8,600 |
| 2022/07/26 | 1,990 | 2,009 | 1,988 | 2,008 | +16 | +0.8% | 10,000 |
| 2022/07/25 | 2,048 | 2,048 | 1,987 | 1,992 | -33 | -1.6% | 10,700 |
| 2022/07/22 | 2,000 | 2,037 | 1,985 | 2,025 | +34 | +1.7% | 18,800 |
| 2022/07/21 | 1,982 | 1,991 | 1,966 | 1,991 | +20 | +1% | 10,200 |
| 2022/07/20 | 1,960 | 1,980 | 1,956 | 1,971 | +29 | +1.5% | 15,700 |
| 2022/07/19 | 1,894 | 1,942 | 1,888 | 1,942 | +48 | +2.5% | 15,000 |
| 2022/07/15 | 1,885 | 1,894 | 1,861 | 1,894 | +27 | +1.4% | 9,100 |
| 2022/07/14 | 1,887 | 1,888 | 1,867 | 1,867 | -27 | -1.4% | 15,000 |
| 2022/07/13 | 1,912 | 1,912 | 1,881 | 1,894 | -8 | -0.4% | 21,100 |
| 2022/07/12 | 1,977 | 1,977 | 1,895 | 1,902 | -75 | -3.8% | 23,500 |
| 2022/07/11 | 1,928 | 2,000 | 1,924 | 1,977 | +57 | +3% | 76,500 |
| 2022/07/08 | 1,921 | 1,961 | 1,902 | 1,920 | -3 | -0.2% | 41,100 |
| 2022/07/07 | 1,897 | 1,941 | 1,897 | 1,923 | +58 | +3.1% | 29,100 |
| 2022/07/06 | 1,888 | 1,893 | 1,864 | 1,865 | -23 | -1.2% | 20,000 |
| 2022/07/05 | 1,887 | 1,920 | 1,867 | 1,888 | +7 | +0.4% | 16,400 |
| 2022/07/04 | 1,854 | 1,890 | 1,854 | 1,881 | +41 | +2.2% | 15,000 |
| 2022/07/01 | 1,895 | 1,909 | 1,823 | 1,840 | -53 | -2.8% | 22,000 |
| 2022/06/30 | 1,931 | 1,931 | 1,862 | 1,893 | -52 | -2.7% | 34,600 |
| 2022/06/29 | 1,944 | 1,957 | 1,928 | 1,945 | -7 | -0.4% | 97,300 |
| 2022/06/28 | 1,932 | 1,953 | 1,929 | 1,952 | +24 | +1.2% | 34,900 |
| 2022/06/27 | 1,971 | 1,971 | 1,899 | 1,928 | -3 | -0.2% | 37,800 |
| 2022/06/24 | 1,926 | 1,936 | 1,866 | 1,931 | -7 | -0.4% | 39,400 |
| 2022/06/23 | 1,965 | 1,967 | 1,921 | 1,938 | -26 | -1.3% | 35,600 |
| 2022/06/22 | 2,017 | 2,017 | 1,958 | 1,964 | -40 | -2% | 28,100 |
| 2022/06/21 | 1,937 | 2,015 | 1,937 | 2,004 | +67 | +3.5% | 27,100 |
| 2022/06/20 | 1,944 | 2,014 | 1,935 | 1,937 | -37 | -1.9% | 33,900 |
| 2022/06/17 | 1,984 | 2,000 | 1,962 | 1,974 | -26 | -1.3% | 33,200 |
| 2022/06/16 | 2,009 | 2,013 | 1,987 | 2,000 | ±0 | ±0% | 24,400 |
551～
600
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
