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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,205 | 2,273 | 2,205 | 2,262 | +7 | +0.3% | 17,000 |
| 2024/09/06 | 2,281 | 2,284 | 2,226 | 2,255 | -26 | -1.1% | 11,100 |
| 2024/09/05 | 2,275 | 2,327 | 2,253 | 2,281 | -13 | -0.6% | 17,700 |
| 2024/09/04 | 2,360 | 2,383 | 2,274 | 2,294 | -103 | -4.3% | 16,900 |
| 2024/09/03 | 2,371 | 2,415 | 2,360 | 2,397 | +26 | +1.1% | 8,000 |
| 2024/09/02 | 2,399 | 2,399 | 2,343 | 2,371 | -28 | -1.2% | 8,100 |
| 2024/08/30 | 2,368 | 2,405 | 2,354 | 2,399 | +15 | +0.6% | 10,700 |
| 2024/08/29 | 2,338 | 2,384 | 2,331 | 2,384 | +19 | +0.8% | 13,100 |
| 2024/08/28 | 2,403 | 2,403 | 2,354 | 2,365 | -65 | -2.7% | 10,000 |
| 2024/08/27 | 2,402 | 2,430 | 2,402 | 2,430 | +28 | +1.2% | 14,000 |
| 2024/08/26 | 2,415 | 2,442 | 2,391 | 2,402 | -13 | -0.5% | 11,800 |
| 2024/08/23 | 2,424 | 2,425 | 2,373 | 2,415 | -10 | -0.4% | 7,900 |
| 2024/08/22 | 2,392 | 2,492 | 2,359 | 2,425 | +52 | +2.2% | 11,600 |
| 2024/08/21 | 2,354 | 2,393 | 2,351 | 2,373 | -14 | -0.6% | 7,200 |
| 2024/08/20 | 2,347 | 2,388 | 2,300 | 2,387 | +81 | +3.5% | 13,300 |
| 2024/08/19 | 2,424 | 2,424 | 2,302 | 2,306 | -118 | -4.9% | 10,700 |
| 2024/08/16 | 2,372 | 2,424 | 2,372 | 2,424 | +77 | +3.3% | 13,200 |
| 2024/08/15 | 2,376 | 2,404 | 2,345 | 2,347 | -38 | -1.6% | 15,100 |
| 2024/08/14 | 2,310 | 2,407 | 2,265 | 2,385 | +75 | +3.2% | 18,200 |
| 2024/08/13 | 2,205 | 2,320 | 2,200 | 2,310 | +127 | +5.8% | 17,100 |
| 2024/08/09 | 2,221 | 2,229 | 2,147 | 2,183 | +12 | +0.6% | 28,200 |
| 2024/08/08 | 2,163 | 2,300 | 2,126 | 2,171 | -28 | -1.3% | 24,600 |
| 2024/08/07 | 2,124 | 2,255 | 2,124 | 2,199 | +12 | +0.5% | 15,400 |
| 2024/08/06 | 2,161 | 2,315 | 2,058 | 2,187 | +176 | +8.8% | 16,000 |
| 2024/08/05 | 2,130 | 2,172 | 2,008 | 2,011 | -281 | -12.3% | 23,200 |
| 2024/08/02 | 2,492 | 2,505 | 2,292 | 2,292 | -208 | -8.3% | 33,200 |
| 2024/08/01 | 2,625 | 2,649 | 2,500 | 2,500 | -118 | -4.5% | 17,400 |
| 2024/07/31 | 2,529 | 2,671 | 2,522 | 2,618 | -111 | -4.1% | 24,600 |
| 2024/07/30 | 2,707 | 2,729 | 2,653 | 2,729 | -15 | -0.5% | 14,300 |
| 2024/07/29 | 2,712 | 2,785 | 2,659 | 2,744 | +82 | +3.1% | 14,300 |
| 2024/07/26 | 2,684 | 2,716 | 2,662 | 2,662 | +2 | +0.1% | 12,100 |
| 2024/07/25 | 2,700 | 2,713 | 2,625 | 2,660 | -13 | -0.5% | 30,000 |
| 2024/07/24 | 2,673 | 2,763 | 2,673 | 2,673 | -30 | -1.1% | 16,600 |
| 2024/07/23 | 2,750 | 2,781 | 2,651 | 2,703 | -36 | -1.3% | 9,600 |
| 2024/07/22 | 2,813 | 2,846 | 2,739 | 2,739 | -117 | -4.1% | 8,700 |
| 2024/07/19 | 2,905 | 2,910 | 2,852 | 2,856 | -49 | -1.7% | 9,000 |
| 2024/07/18 | 2,940 | 2,965 | 2,905 | 2,905 | -85 | -2.8% | 9,500 |
| 2024/07/17 | 2,971 | 2,999 | 2,971 | 2,990 | +19 | +0.6% | 4,800 |
| 2024/07/16 | 3,040 | 3,045 | 2,971 | 2,971 | -44 | -1.5% | 8,300 |
| 2024/07/12 | 2,999 | 3,065 | 2,999 | 3,015 | -5 | -0.2% | 20,200 |
| 2024/07/11 | 2,996 | 3,060 | 2,966 | 3,020 | +56 | +1.9% | 34,600 |
| 2024/07/10 | 2,840 | 2,969 | 2,813 | 2,964 | +98 | +3.4% | 62,100 |
| 2024/07/09 | 2,791 | 2,900 | 2,784 | 2,866 | +74 | +2.7% | 34,500 |
| 2024/07/08 | 2,758 | 2,805 | 2,758 | 2,792 | +35 | +1.3% | 16,800 |
| 2024/07/05 | 2,787 | 2,787 | 2,754 | 2,757 | -30 | -1.1% | 6,800 |
| 2024/07/04 | 2,767 | 2,805 | 2,765 | 2,787 | ±0 | ±0% | 15,400 |
| 2024/07/03 | 2,765 | 2,790 | 2,741 | 2,787 | ±0 | ±0% | 19,800 |
| 2024/07/02 | 2,790 | 2,805 | 2,761 | 2,787 | +2 | +0.1% | 17,800 |
| 2024/07/01 | 2,767 | 2,799 | 2,762 | 2,785 | +17 | +0.6% | 9,100 |
| 2024/06/28 | 2,787 | 2,787 | 2,726 | 2,768 | -19 | -0.7% | 14,400 |
51～
100
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
