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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,030 | 1,059 | 1,030 | 1,056 | +22 | +2.1% | 20,400 |
| 2017/07/14 | 1,056 | 1,060 | 1,030 | 1,034 | -21 | -2% | 19,600 |
| 2017/07/13 | 1,069 | 1,072 | 1,039 | 1,055 | -18 | -1.7% | 24,800 |
| 2017/07/12 | 1,084 | 1,094 | 1,067 | 1,073 | -24 | -2.2% | 23,000 |
| 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 |
1951～
2000
件表示中 / 3740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 | 254,400円 | -4.1% | -0.2% | 3.69% | 14.04倍 | 1.17倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| マンダム | 144,900円 | +10.7% | +91.7% | 2.76% | 23.28倍 | 0.94倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 日農薬 | 83,600円 | +7.5% | +1.6% | 2.99% | 13.63倍 | 0.85倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| 積水樹 | 198,900円 | +6.4% | +23.0% | 3.62% | 14.26倍 | 0.64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 |
| 大有機 | 278,300円 | +4.0% | +9.4% | 2.48% | 16.17倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
