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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,018 | 1,100 | 1,018 | 1,097 | +79 | +7.8% | 64,800 |
| 2017/07/10 | 1,020 | 1,024 | 1,000 | 1,018 | +16 | +1.6% | 87,000 |
| 2017/07/07 | 1,003 | 1,010 | 996 | 1,002 | -3 | -0.3% | 20,100 |
| 2017/07/06 | 1,000 | 1,010 | 998 | 1,005 | +2 | +0.2% | 10,400 |
| 2017/07/05 | 989 | 1,010 | 989 | 1,003 | +14 | +1.4% | 13,800 |
| 2017/07/04 | 1,006 | 1,006 | 987 | 989 | -5 | -0.5% | 8,600 |
| 2017/07/03 | 997 | 1,005 | 992 | 994 | ±0 | ±0% | 12,200 |
| 2017/06/30 | 991 | 1,000 | 982 | 994 | -7 | -0.7% | 9,100 |
| 2017/06/29 | 997 | 1,014 | 991 | 1,001 | -10 | -1% | 13,300 |
| 2017/06/28 | 1,020 | 1,020 | 1,008 | 1,011 | -9 | -0.9% | 10,300 |
| 2017/06/27 | 997 | 1,020 | 997 | 1,020 | +30 | +3% | 28,800 |
| 2017/06/26 | 995 | 995 | 989 | 990 | +3 | +0.3% | 7,900 |
| 2017/06/23 | 996 | 996 | 968 | 987 | +9 | +0.9% | 17,400 |
| 2017/06/22 | 980 | 980 | 970 | 978 | +4 | +0.4% | 10,500 |
| 2017/06/21 | 979 | 980 | 974 | 974 | -5 | -0.5% | 8,900 |
| 2017/06/20 | 974 | 988 | 974 | 979 | +5 | +0.5% | 12,600 |
| 2017/06/19 | 980 | 984 | 968 | 974 | -7 | -0.7% | 8,400 |
| 2017/06/16 | 988 | 988 | 975 | 981 | +6 | +0.6% | 12,100 |
| 2017/06/15 | 966 | 988 | 966 | 975 | +8 | +0.8% | 15,800 |
| 2017/06/14 | 976 | 987 | 967 | 967 | -8 | -0.8% | 5,500 |
| 2017/06/13 | 971 | 982 | 971 | 975 | -6 | -0.6% | 9,500 |
| 2017/06/12 | 980 | 984 | 967 | 981 | ±0 | ±0% | 17,800 |
| 2017/06/09 | 990 | 991 | 973 | 981 | -6 | -0.6% | 19,400 |
| 2017/06/08 | 998 | 1,000 | 985 | 987 | -12 | -1.2% | 7,200 |
| 2017/06/07 | 1,002 | 1,004 | 996 | 999 | -2 | -0.2% | 13,300 |
| 2017/06/06 | 1,010 | 1,010 | 998 | 1,001 | -3 | -0.3% | 11,800 |
| 2017/06/05 | 1,001 | 1,006 | 996 | 1,004 | -1 | -0.1% | 4,600 |
| 2017/06/02 | 1,000 | 1,005 | 991 | 1,005 | +11 | +1.1% | 10,300 |
| 2017/06/01 | 980 | 1,000 | 980 | 994 | +17 | +1.7% | 13,000 |
| 2017/05/31 | 985 | 985 | 977 | 977 | -11 | -1.1% | 6,300 |
| 2017/05/30 | 979 | 988 | 978 | 988 | +12 | +1.2% | 3,400 |
| 2017/05/29 | 975 | 981 | 971 | 976 | +3 | +0.3% | 8,600 |
| 2017/05/26 | 992 | 992 | 971 | 973 | -21 | -2.1% | 6,500 |
| 2017/05/25 | 1,005 | 1,005 | 990 | 994 | -7 | -0.7% | 5,700 |
| 2017/05/24 | 1,006 | 1,007 | 990 | 1,001 | +10 | +1% | 7,600 |
| 2017/05/23 | 998 | 1,004 | 982 | 991 | -7 | -0.7% | 9,000 |
| 2017/05/22 | 1,007 | 1,011 | 996 | 998 | +4 | +0.4% | 12,400 |
| 2017/05/19 | 984 | 999 | 976 | 994 | +10 | +1% | 8,700 |
| 2017/05/18 | 1,002 | 1,002 | 983 | 984 | -29 | -2.9% | 11,600 |
| 2017/05/17 | 987 | 1,017 | 968 | 1,013 | +17 | +1.7% | 9,400 |
| 2017/05/16 | 1,000 | 1,002 | 992 | 996 | +3 | +0.3% | 10,700 |
| 2017/05/15 | 983 | 1,002 | 967 | 993 | -5 | -0.5% | 12,300 |
| 2017/05/12 | 1,016 | 1,016 | 989 | 998 | -18 | -1.8% | 26,700 |
| 2017/05/11 | 1,020 | 1,020 | 1,000 | 1,016 | +1 | +0.1% | 16,100 |
| 2017/05/10 | 993 | 1,018 | 993 | 1,015 | +11 | +1.1% | 35,600 |
| 2017/05/09 | 998 | 1,010 | 992 | 1,004 | +13 | +1.3% | 26,600 |
| 2017/05/08 | 1,000 | 1,005 | 965 | 991 | -2 | -0.2% | 41,900 |
| 2017/05/02 | 997 | 1,000 | 993 | 993 | -2 | -0.2% | 25,900 |
| 2017/05/01 | 972 | 998 | 953 | 995 | +53 | +5.6% | 27,600 |
| 2017/04/28 | 928 | 953 | 914 | 942 | +14 | +1.5% | 25,000 |
1801～
1850
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
