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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,290 | 1,307 | 1,283 | 1,294 | +7 | +0.5% | 21,300 |
| 2018/07/17 | 1,260 | 1,298 | 1,260 | 1,287 | +26 | +2.1% | 10,300 |
| 2018/07/13 | 1,270 | 1,270 | 1,259 | 1,261 | -6 | -0.5% | 6,000 |
| 2018/07/12 | 1,259 | 1,273 | 1,250 | 1,267 | +35 | +2.8% | 20,200 |
| 2018/07/11 | 1,260 | 1,269 | 1,232 | 1,232 | -26 | -2.1% | 14,000 |
| 2018/07/10 | 1,225 | 1,302 | 1,225 | 1,258 | +10 | +0.8% | 58,900 |
| 2018/07/09 | 1,188 | 1,258 | 1,188 | 1,248 | +61 | +5.1% | 20,300 |
| 2018/07/06 | 1,176 | 1,188 | 1,165 | 1,187 | +11 | +0.9% | 15,700 |
| 2018/07/05 | 1,206 | 1,210 | 1,171 | 1,176 | -28 | -2.3% | 11,300 |
| 2018/07/04 | 1,204 | 1,218 | 1,199 | 1,204 | -6 | -0.5% | 9,700 |
| 2018/07/03 | 1,234 | 1,251 | 1,203 | 1,210 | -23 | -1.9% | 14,700 |
| 2018/07/02 | 1,274 | 1,274 | 1,228 | 1,233 | -41 | -3.2% | 13,400 |
| 2018/06/29 | 1,288 | 1,289 | 1,259 | 1,274 | -14 | -1.1% | 11,200 |
| 2018/06/28 | 1,300 | 1,300 | 1,272 | 1,288 | +14 | +1.1% | 22,600 |
| 2018/06/27 | 1,276 | 1,277 | 1,253 | 1,274 | +28 | +2.2% | 16,100 |
| 2018/06/26 | 1,274 | 1,274 | 1,237 | 1,246 | +2 | +0.2% | 18,200 |
| 2018/06/25 | 1,278 | 1,278 | 1,228 | 1,244 | -25 | -2% | 30,100 |
| 2018/06/22 | 1,236 | 1,291 | 1,236 | 1,269 | +19 | +1.5% | 95,000 |
| 2018/06/21 | 1,240 | 1,274 | 1,235 | 1,250 | +10 | +0.8% | 29,400 |
| 2018/06/20 | 1,218 | 1,241 | 1,196 | 1,240 | +22 | +1.8% | 18,700 |
| 2018/06/19 | 1,232 | 1,246 | 1,210 | 1,218 | -15 | -1.2% | 25,300 |
| 2018/06/18 | 1,235 | 1,237 | 1,224 | 1,233 | -7 | -0.6% | 9,800 |
| 2018/06/15 | 1,246 | 1,246 | 1,226 | 1,240 | -2 | -0.2% | 12,200 |
| 2018/06/14 | 1,234 | 1,248 | 1,227 | 1,242 | +11 | +0.9% | 14,900 |
| 2018/06/13 | 1,226 | 1,233 | 1,214 | 1,231 | -3 | -0.2% | 8,900 |
| 2018/06/12 | 1,246 | 1,250 | 1,224 | 1,234 | -10 | -0.8% | 5,900 |
| 2018/06/11 | 1,240 | 1,245 | 1,232 | 1,244 | +11 | +0.9% | 9,300 |
| 2018/06/08 | 1,229 | 1,240 | 1,229 | 1,233 | -9 | -0.7% | 22,400 |
| 2018/06/07 | 1,218 | 1,243 | 1,218 | 1,242 | +33 | +2.7% | 15,100 |
| 2018/06/06 | 1,218 | 1,218 | 1,202 | 1,209 | +7 | +0.6% | 9,300 |
| 2018/06/05 | 1,212 | 1,212 | 1,186 | 1,202 | -14 | -1.2% | 9,700 |
| 2018/06/04 | 1,196 | 1,217 | 1,188 | 1,216 | +32 | +2.7% | 12,500 |
| 2018/06/01 | 1,155 | 1,196 | 1,155 | 1,184 | +19 | +1.6% | 17,200 |
| 2018/05/31 | 1,161 | 1,168 | 1,149 | 1,165 | +7 | +0.6% | 14,600 |
| 2018/05/30 | 1,176 | 1,183 | 1,150 | 1,158 | -17 | -1.4% | 12,900 |
| 2018/05/29 | 1,179 | 1,183 | 1,170 | 1,175 | -5 | -0.4% | 7,900 |
| 2018/05/28 | 1,193 | 1,193 | 1,172 | 1,180 | +1 | +0.1% | 5,500 |
| 2018/05/25 | 1,189 | 1,194 | 1,173 | 1,179 | +3 | +0.3% | 13,500 |
| 2018/05/24 | 1,188 | 1,193 | 1,171 | 1,176 | -10 | -0.8% | 9,200 |
| 2018/05/23 | 1,189 | 1,191 | 1,172 | 1,186 | -6 | -0.5% | 11,500 |
| 2018/05/22 | 1,212 | 1,212 | 1,181 | 1,192 | -27 | -2.2% | 13,100 |
| 2018/05/21 | 1,219 | 1,225 | 1,210 | 1,219 | ±0 | ±0% | 7,600 |
| 2018/05/18 | 1,224 | 1,230 | 1,218 | 1,219 | -3 | -0.2% | 6,700 |
| 2018/05/17 | 1,236 | 1,236 | 1,216 | 1,222 | -14 | -1.1% | 11,900 |
| 2018/05/16 | 1,221 | 1,240 | 1,214 | 1,236 | +4 | +0.3% | 10,600 |
| 2018/05/15 | 1,231 | 1,232 | 1,212 | 1,232 | +1 | +0.1% | 11,400 |
| 2018/05/14 | 1,204 | 1,233 | 1,202 | 1,231 | +23 | +1.9% | 15,000 |
| 2018/05/11 | 1,217 | 1,219 | 1,201 | 1,208 | -13 | -1.1% | 19,900 |
| 2018/05/10 | 1,224 | 1,224 | 1,201 | 1,221 | -2 | -0.2% | 15,700 |
| 2018/05/09 | 1,204 | 1,232 | 1,192 | 1,223 | +22 | +1.8% | 17,500 |
1551～
1600
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
