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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,350 | 2,404 | 2,350 | 2,381 | -12 | -0.5% | 7,800 |
| 2024/04/12 | 2,387 | 2,417 | 2,381 | 2,393 | +13 | +0.5% | 13,700 |
| 2024/04/11 | 2,343 | 2,399 | 2,322 | 2,380 | +7 | +0.3% | 7,000 |
| 2024/04/10 | 2,400 | 2,400 | 2,357 | 2,373 | -35 | -1.5% | 8,600 |
| 2024/04/09 | 2,391 | 2,421 | 2,381 | 2,408 | +8 | +0.3% | 15,100 |
| 2024/04/08 | 2,386 | 2,414 | 2,380 | 2,400 | +34 | +1.4% | 13,800 |
| 2024/04/05 | 2,352 | 2,399 | 2,305 | 2,366 | -18 | -0.8% | 21,700 |
| 2024/04/04 | 2,387 | 2,401 | 2,363 | 2,384 | -2 | -0.1% | 23,400 |
| 2024/04/03 | 2,400 | 2,426 | 2,372 | 2,386 | -47 | -1.9% | 23,500 |
| 2024/04/02 | 2,517 | 2,518 | 2,425 | 2,433 | -84 | -3.3% | 27,700 |
| 2024/04/01 | 2,586 | 2,586 | 2,517 | 2,517 | -43 | -1.7% | 10,800 |
| 2024/03/29 | 2,542 | 2,571 | 2,531 | 2,560 | +29 | +1.1% | 13,500 |
| 2024/03/28 | 2,674 | 2,674 | 2,510 | 2,531 | -144 | -5.4% | 20,600 |
| 2024/03/27 | 2,652 | 2,685 | 2,652 | 2,675 | +43 | +1.6% | 33,100 |
| 2024/03/26 | 2,621 | 2,654 | 2,621 | 2,632 | -16 | -0.6% | 12,900 |
| 2024/03/25 | 2,675 | 2,714 | 2,639 | 2,648 | -39 | -1.5% | 13,700 |
| 2024/03/22 | 2,700 | 2,721 | 2,665 | 2,687 | +6 | +0.2% | 16,200 |
| 2024/03/21 | 2,659 | 2,705 | 2,659 | 2,681 | +46 | +1.7% | 21,300 |
| 2024/03/19 | 2,640 | 2,645 | 2,595 | 2,635 | -21 | -0.8% | 11,800 |
| 2024/03/18 | 2,649 | 2,680 | 2,645 | 2,656 | +8 | +0.3% | 17,600 |
| 2024/03/15 | 2,660 | 2,663 | 2,626 | 2,648 | -12 | -0.5% | 9,600 |
| 2024/03/14 | 2,643 | 2,664 | 2,621 | 2,660 | +37 | +1.4% | 13,300 |
| 2024/03/13 | 2,683 | 2,683 | 2,609 | 2,623 | -26 | -1% | 12,600 |
| 2024/03/12 | 2,656 | 2,656 | 2,595 | 2,649 | -17 | -0.6% | 10,500 |
| 2024/03/11 | 2,640 | 2,675 | 2,623 | 2,666 | -10 | -0.4% | 8,900 |
| 2024/03/08 | 2,638 | 2,695 | 2,638 | 2,676 | +2 | +0.1% | 22,500 |
| 2024/03/07 | 2,681 | 2,681 | 2,651 | 2,674 | +4 | +0.1% | 7,000 |
| 2024/03/06 | 2,674 | 2,702 | 2,644 | 2,670 | -5 | -0.2% | 17,200 |
| 2024/03/05 | 2,620 | 2,680 | 2,620 | 2,675 | +43 | +1.6% | 9,500 |
| 2024/03/04 | 2,663 | 2,664 | 2,618 | 2,632 | -27 | -1% | 10,400 |
| 2024/03/01 | 2,639 | 2,659 | 2,612 | 2,659 | +46 | +1.8% | 10,100 |
| 2024/02/29 | 2,650 | 2,650 | 2,587 | 2,613 | -53 | -2% | 12,200 |
| 2024/02/28 | 2,660 | 2,717 | 2,650 | 2,666 | +6 | +0.2% | 33,500 |
| 2024/02/27 | 2,607 | 2,676 | 2,600 | 2,660 | +46 | +1.8% | 23,100 |
| 2024/02/26 | 2,618 | 2,657 | 2,594 | 2,614 | +8 | +0.3% | 13,300 |
| 2024/02/22 | 2,634 | 2,634 | 2,586 | 2,606 | -11 | -0.4% | 11,900 |
| 2024/02/21 | 2,624 | 2,629 | 2,585 | 2,617 | -18 | -0.7% | 13,700 |
| 2024/02/20 | 2,639 | 2,660 | 2,619 | 2,635 | -12 | -0.5% | 11,800 |
| 2024/02/19 | 2,651 | 2,653 | 2,613 | 2,647 | -22 | -0.8% | 11,600 |
| 2024/02/16 | 2,680 | 2,685 | 2,654 | 2,669 | +19 | +0.7% | 15,900 |
| 2024/02/15 | 2,679 | 2,694 | 2,635 | 2,650 | -9 | -0.3% | 12,700 |
| 2024/02/14 | 2,726 | 2,726 | 2,651 | 2,659 | -92 | -3.3% | 18,400 |
| 2024/02/13 | 2,758 | 2,771 | 2,736 | 2,751 | -7 | -0.3% | 21,600 |
| 2024/02/09 | 2,769 | 2,794 | 2,743 | 2,758 | -25 | -0.9% | 12,100 |
| 2024/02/08 | 2,849 | 2,849 | 2,744 | 2,783 | -48 | -1.7% | 16,700 |
| 2024/02/07 | 2,856 | 2,864 | 2,826 | 2,831 | -16 | -0.6% | 10,800 |
| 2024/02/06 | 2,776 | 2,853 | 2,766 | 2,847 | +63 | +2.3% | 15,600 |
| 2024/02/05 | 2,749 | 2,787 | 2,720 | 2,784 | +8 | +0.3% | 21,200 |
| 2024/02/02 | 2,803 | 2,819 | 2,776 | 2,776 | -23 | -0.8% | 13,100 |
| 2024/02/01 | 2,925 | 2,948 | 2,780 | 2,799 | -128 | -4.4% | 29,500 |
151～
200
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
