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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 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 |
| 2024/01/31 | 2,935 | 2,961 | 2,887 | 2,927 | -78 | -2.6% | 50,300 |
| 2024/01/30 | 3,110 | 3,140 | 2,999 | 3,005 | -100 | -3.2% | 35,700 |
| 2024/01/29 | 3,140 | 3,140 | 3,105 | 3,105 | ±0 | ±0% | 8,800 |
| 2024/01/26 | 3,100 | 3,125 | 3,065 | 3,105 | -10 | -0.3% | 13,300 |
| 2024/01/25 | 3,005 | 3,160 | 3,005 | 3,115 | +110 | +3.7% | 20,100 |
| 2024/01/24 | 3,010 | 3,020 | 2,992 | 3,005 | -5 | -0.2% | 15,500 |
| 2024/01/23 | 3,015 | 3,060 | 2,999 | 3,010 | -35 | -1.1% | 20,100 |
| 2024/01/22 | 3,045 | 3,065 | 3,025 | 3,045 | +30 | +1% | 17,100 |
| 2024/01/19 | 3,000 | 3,025 | 2,987 | 3,015 | ±0 | ±0% | 7,300 |
| 2024/01/18 | 3,005 | 3,025 | 3,000 | 3,015 | +15 | +0.5% | 11,500 |
| 2024/01/17 | 3,010 | 3,045 | 2,996 | 3,000 | -10 | -0.3% | 24,000 |
| 2024/01/16 | 3,025 | 3,045 | 2,997 | 3,010 | -40 | -1.3% | 14,200 |
251～
300
件表示中 / 3674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 | 181,000円 | +9.2% | +13.4% | 4.09% | 11.47倍 | 0.85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 |
| 新日製薬 | 213,100円 | +4.9% | +10.2% | 2.44% | 14.53倍 | 2.08倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 大日精 | 255,100円 | +3.5% | +49.9% | 6.12% | 4.38倍 | 0.34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 |
| 大有機 | 197,000円 | +4.0% | +9.4% | 3.45% | 11.45倍 | 0.88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 |
| 高圧ガス | 78,900円 | +7.2% | +8.2% | 2.53% | 9.08倍 | 0.56倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
市場注目の銘柄
チャート関連のコラム
