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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/06/27 | 2,735 | 2,787 | 2,723 | 2,787 | +55 | +2% | 21,400 |
| 2024/06/26 | 2,719 | 2,739 | 2,680 | 2,732 | +23 | +0.8% | 19,400 |
| 2024/06/25 | 2,667 | 2,727 | 2,651 | 2,709 | +32 | +1.2% | 22,200 |
| 2024/06/24 | 2,651 | 2,704 | 2,642 | 2,677 | +27 | +1% | 16,200 |
| 2024/06/21 | 2,659 | 2,689 | 2,616 | 2,650 | -9 | -0.3% | 23,700 |
| 2024/06/20 | 2,629 | 2,675 | 2,606 | 2,659 | +1 | ±0% | 10,300 |
| 2024/06/19 | 2,665 | 2,693 | 2,640 | 2,658 | +8 | +0.3% | 12,200 |
| 2024/06/18 | 2,534 | 2,663 | 2,534 | 2,650 | +116 | +4.6% | 15,100 |
| 2024/06/17 | 2,542 | 2,556 | 2,513 | 2,534 | -15 | -0.6% | 8,900 |
| 2024/06/14 | 2,483 | 2,550 | 2,480 | 2,549 | +49 | +2% | 36,600 |
| 2024/06/13 | 2,586 | 2,608 | 2,480 | 2,500 | -86 | -3.3% | 21,800 |
| 2024/06/12 | 2,566 | 2,615 | 2,550 | 2,586 | -6 | -0.2% | 14,800 |
| 2024/06/11 | 2,666 | 2,666 | 2,577 | 2,592 | -67 | -2.5% | 9,400 |
| 2024/06/10 | 2,636 | 2,666 | 2,636 | 2,659 | -16 | -0.6% | 12,500 |
| 2024/06/07 | 2,674 | 2,685 | 2,655 | 2,675 | ±0 | ±0% | 5,000 |
| 2024/06/06 | 2,659 | 2,689 | 2,650 | 2,675 | +41 | +1.6% | 8,600 |
| 2024/06/05 | 2,738 | 2,738 | 2,634 | 2,634 | -149 | -5.4% | 16,100 |
| 2024/06/04 | 2,801 | 2,811 | 2,766 | 2,783 | -21 | -0.7% | 11,500 |
| 2024/06/03 | 2,726 | 2,843 | 2,698 | 2,804 | +110 | +4.1% | 22,700 |
251～
300
件表示中 / 3767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 | 270,100円 | -4.1% | -0.2% | 3.48% | 14.77倍 | 1.23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 | 144,300円 | +10.7% | +91.7% | 2.77% | 23.18倍 | 0.93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 |
| 大日精 | 380,000円 | +2.0% | +5.6% | 4.58% | 10.63倍 | 0.51倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 365,500円 | +3.1% | +16.7% | 4.10% | 13.42倍 | 1.28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 |
| 大有機 | 297,200円 | +4.0% | +9.4% | 2.32% | 17.27倍 | 1.36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
