日本色材工業研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,493 | 1,496 | 1,490 | 1,490 | -3 | -0.2% | 1,100 |
| 2024/04/25 | 1,501 | 1,504 | 1,490 | 1,493 | -20 | -1.3% | 4,900 |
| 2024/04/24 | 1,501 | 1,513 | 1,501 | 1,513 | +3 | +0.2% | 1,100 |
| 2024/04/23 | 1,511 | 1,511 | 1,502 | 1,510 | -1 | -0.1% | 1,900 |
| 2024/04/22 | 1,556 | 1,556 | 1,511 | 1,511 | -9 | -0.6% | 1,400 |
| 2024/04/19 | 1,536 | 1,536 | 1,520 | 1,520 | -29 | -1.9% | 600 |
| 2024/04/18 | 1,516 | 1,549 | 1,510 | 1,549 | +33 | +2.2% | 1,100 |
| 2024/04/17 | 1,536 | 1,536 | 1,516 | 1,516 | -29 | -1.9% | 1,000 |
| 2024/04/16 | 1,551 | 1,551 | 1,518 | 1,545 | -35 | -2.2% | 6,000 |
| 2024/04/15 | 1,597 | 1,597 | 1,578 | 1,580 | -24 | -1.5% | 4,100 |
| 2024/04/12 | 1,648 | 1,677 | 1,578 | 1,604 | -74 | -4.4% | 18,600 |
| 2024/04/11 | 1,596 | 1,684 | 1,596 | 1,678 | +72 | +4.5% | 12,800 |
| 2024/04/10 | 1,612 | 1,615 | 1,606 | 1,606 | -6 | -0.4% | 4,300 |
| 2024/04/09 | 1,644 | 1,644 | 1,607 | 1,612 | -8 | -0.5% | 3,300 |
| 2024/04/08 | 1,620 | 1,620 | 1,602 | 1,620 | +3 | +0.2% | 2,100 |
| 2024/04/05 | 1,624 | 1,625 | 1,603 | 1,617 | +25 | +1.6% | 4,200 |
| 2024/04/04 | 1,591 | 1,604 | 1,585 | 1,592 | -6 | -0.4% | 3,000 |
| 2024/04/03 | 1,597 | 1,599 | 1,597 | 1,598 | -6 | -0.4% | 1,300 |
| 2024/04/02 | 1,625 | 1,625 | 1,600 | 1,604 | -22 | -1.4% | 1,700 |
| 2024/04/01 | 1,640 | 1,640 | 1,620 | 1,626 | -10 | -0.6% | 1,600 |
| 2024/03/29 | 1,645 | 1,650 | 1,636 | 1,636 | +4 | +0.2% | 1,900 |
| 2024/03/28 | 1,631 | 1,646 | 1,631 | 1,632 | -6 | -0.4% | 3,100 |
| 2024/03/27 | 1,631 | 1,648 | 1,631 | 1,638 | -3 | -0.2% | 3,000 |
| 2024/03/26 | 1,620 | 1,645 | 1,620 | 1,641 | +14 | +0.9% | 1,300 |
| 2024/03/25 | 1,636 | 1,636 | 1,613 | 1,627 | +12 | +0.7% | 2,600 |
| 2024/03/22 | 1,642 | 1,642 | 1,615 | 1,615 | -28 | -1.7% | 2,400 |
| 2024/03/21 | 1,614 | 1,643 | 1,609 | 1,643 | +38 | +2.4% | 3,500 |
| 2024/03/19 | 1,610 | 1,614 | 1,576 | 1,605 | -3 | -0.2% | 2,100 |
| 2024/03/18 | 1,605 | 1,619 | 1,600 | 1,608 | +1 | +0.1% | 1,600 |
| 2024/03/15 | 1,598 | 1,626 | 1,595 | 1,607 | +9 | +0.6% | 2,400 |
| 2024/03/14 | 1,594 | 1,598 | 1,573 | 1,598 | +4 | +0.3% | 3,500 |
| 2024/03/13 | 1,598 | 1,598 | 1,594 | 1,594 | -6 | -0.4% | 1,300 |
| 2024/03/12 | 1,541 | 1,600 | 1,537 | 1,600 | +59 | +3.8% | 2,700 |
| 2024/03/11 | 1,560 | 1,561 | 1,522 | 1,541 | -35 | -2.2% | 3,000 |
| 2024/03/08 | 1,583 | 1,583 | 1,552 | 1,576 | -12 | -0.8% | 1,900 |
| 2024/03/07 | 1,590 | 1,604 | 1,585 | 1,588 | -3 | -0.2% | 2,600 |
| 2024/03/06 | 1,593 | 1,607 | 1,590 | 1,591 | -34 | -2.1% | 2,900 |
| 2024/03/05 | 1,627 | 1,643 | 1,592 | 1,625 | -5 | -0.3% | 4,100 |
| 2024/03/04 | 1,641 | 1,652 | 1,629 | 1,630 | -20 | -1.2% | 2,800 |
| 2024/03/01 | 1,658 | 1,662 | 1,650 | 1,650 | -8 | -0.5% | 1,800 |
| 2024/02/29 | 1,629 | 1,658 | 1,629 | 1,658 | +17 | +1% | 2,100 |
| 2024/02/28 | 1,603 | 1,659 | 1,601 | 1,641 | -50 | -3% | 10,300 |
| 2024/02/27 | 1,703 | 1,710 | 1,691 | 1,691 | -12 | -0.7% | 7,300 |
| 2024/02/26 | 1,707 | 1,708 | 1,700 | 1,703 | +4 | +0.2% | 2,400 |
| 2024/02/22 | 1,699 | 1,705 | 1,690 | 1,699 | +10 | +0.6% | 3,500 |
| 2024/02/21 | 1,671 | 1,695 | 1,671 | 1,689 | +9 | +0.5% | 3,000 |
| 2024/02/20 | 1,690 | 1,697 | 1,660 | 1,680 | -5 | -0.3% | 2,900 |
| 2024/02/19 | 1,677 | 1,696 | 1,675 | 1,685 | +6 | +0.4% | 2,300 |
| 2024/02/16 | 1,676 | 1,689 | 1,676 | 1,679 | +3 | +0.2% | 2,900 |
| 2024/02/15 | 1,651 | 1,677 | 1,650 | 1,676 | +22 | +1.3% | 2,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日本色材」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 |
|---|---|---|---|---|---|---|---|---|
| 日本色材 | 149,000円 | +12.7% | +20.4% | 1.34% | 8.80倍 | 0.89倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
| チタン工 | 104,000円 | -4.6% | - | 0.96% | - | 0.47倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
| 丸東産業 | 198,000円 | +4.2% | -8.9% | 2.02% | 8.49倍 | 0.35倍 |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
| アテクト | 67,800円 | +4.7% | -61.1% | 1.47% | - | 1.42倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| 永大化工 | 151,000円 | +4.9% | - | - | - | - |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
市場注目の銘柄
チャート関連のコラム
