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 |
|---|---|---|---|---|---|---|---|
| 2025/09/10 | 1,100 | 1,105 | 1,100 | 1,100 | +22 | +2% | 1,500 |
| 2025/09/09 | 1,097 | 1,099 | 1,075 | 1,078 | -9 | -0.8% | 800 |
| 2025/09/08 | 1,100 | 1,100 | 1,087 | 1,087 | +2 | +0.2% | 1,100 |
| 2025/09/05 | 1,098 | 1,098 | 1,085 | 1,085 | +8 | +0.7% | 600 |
| 2025/09/04 | 1,075 | 1,085 | 1,073 | 1,077 | -4 | -0.4% | 400 |
| 2025/09/03 | 1,059 | 1,099 | 1,059 | 1,081 | +22 | +2.1% | 2,200 |
| 2025/09/02 | 1,057 | 1,062 | 1,055 | 1,059 | +2 | +0.2% | 1,300 |
| 2025/09/01 | 1,066 | 1,066 | 1,057 | 1,057 | -5 | -0.5% | 1,500 |
| 2025/08/29 | 1,051 | 1,065 | 1,051 | 1,062 | +12 | +1.1% | 1,100 |
| 2025/08/28 | 1,070 | 1,070 | 1,050 | 1,050 | -17 | -1.6% | 900 |
| 2025/08/27 | 1,063 | 1,093 | 1,063 | 1,067 | +4 | +0.4% | 2,400 |
| 2025/08/26 | 1,073 | 1,080 | 1,063 | 1,063 | -13 | -1.2% | 1,200 |
| 2025/08/25 | 1,088 | 1,088 | 1,076 | 1,076 | +3 | +0.3% | 1,000 |
| 2025/08/22 | 1,080 | 1,080 | 1,072 | 1,073 | +8 | +0.8% | 1,000 |
| 2025/08/21 | 1,074 | 1,074 | 1,065 | 1,065 | -5 | -0.5% | 300 |
| 2025/08/20 | 1,046 | 1,070 | 1,046 | 1,070 | +24 | +2.3% | 1,600 |
| 2025/08/19 | 1,054 | 1,060 | 1,045 | 1,046 | -8 | -0.8% | 2,000 |
| 2025/08/18 | 1,067 | 1,084 | 1,037 | 1,054 | -18 | -1.7% | 5,300 |
| 2025/08/15 | 1,060 | 1,072 | 1,060 | 1,072 | +4 | +0.4% | 1,300 |
| 2025/08/14 | 1,077 | 1,077 | 1,059 | 1,068 | -2 | -0.2% | 1,100 |
| 2025/08/13 | 1,065 | 1,070 | 1,057 | 1,070 | +5 | +0.5% | 1,600 |
| 2025/08/12 | 1,062 | 1,065 | 1,059 | 1,065 | +6 | +0.6% | 1,600 |
| 2025/08/08 | 1,050 | 1,059 | 1,050 | 1,059 | +13 | +1.2% | 500 |
| 2025/08/07 | 1,060 | 1,060 | 1,046 | 1,046 | -14 | -1.3% | 1,800 |
| 2025/08/06 | 1,052 | 1,060 | 1,050 | 1,060 | +8 | +0.8% | 900 |
| 2025/08/05 | 1,052 | 1,053 | 1,051 | 1,052 | +1 | +0.1% | 1,000 |
| 2025/08/04 | 1,044 | 1,060 | 1,044 | 1,051 | +7 | +0.7% | 700 |
| 2025/08/01 | 1,050 | 1,050 | 1,044 | 1,044 | -6 | -0.6% | 1,000 |
| 2025/07/31 | 1,049 | 1,050 | 1,049 | 1,050 | +1 | +0.1% | 200 |
| 2025/07/30 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 100 |
| 2025/07/29 | 1,058 | 1,059 | 1,048 | 1,049 | -6 | -0.6% | 700 |
| 2025/07/28 | 1,050 | 1,073 | 1,041 | 1,055 | +1 | +0.1% | 6,800 |
| 2025/07/25 | 1,050 | 1,054 | 1,050 | 1,054 | ±0 | ±0% | 700 |
| 2025/07/24 | 1,049 | 1,054 | 1,047 | 1,054 | -1 | -0.1% | 1,400 |
| 2025/07/23 | 1,050 | 1,059 | 1,050 | 1,055 | +5 | +0.5% | 900 |
| 2025/07/22 | 1,051 | 1,061 | 1,050 | 1,050 | +8 | +0.8% | 700 |
| 2025/07/18 | 1,047 | 1,052 | 1,041 | 1,042 | -3 | -0.3% | 2,200 |
| 2025/07/17 | 1,095 | 1,095 | 1,045 | 1,045 | -20 | -1.9% | 5,900 |
| 2025/07/16 | 1,140 | 1,199 | 1,051 | 1,065 | -77 | -6.7% | 48,200 |
| 2025/07/15 | 1,097 | 1,142 | 1,083 | 1,142 | +67 | +6.2% | 8,400 |
| 2025/07/14 | 1,079 | 1,079 | 1,057 | 1,075 | -4 | -0.4% | 2,600 |
| 2025/07/11 | 1,041 | 1,080 | 1,041 | 1,079 | +27 | +2.6% | 2,100 |
| 2025/07/10 | 1,064 | 1,066 | 1,052 | 1,052 | -3 | -0.3% | 500 |
| 2025/07/09 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 300 |
| 2025/07/08 | 1,058 | 1,065 | 1,046 | 1,050 | +5 | +0.5% | 2,200 |
| 2025/07/07 | 1,064 | 1,064 | 1,045 | 1,045 | -15 | -1.4% | 1,100 |
| 2025/07/04 | 1,040 | 1,063 | 1,040 | 1,060 | -4 | -0.4% | 600 |
| 2025/07/03 | 1,048 | 1,064 | 1,042 | 1,064 | +10 | +0.9% | 1,000 |
| 2025/07/02 | 1,065 | 1,065 | 1,042 | 1,054 | +2 | +0.2% | 2,100 |
| 2025/07/01 | 1,027 | 1,077 | 1,027 | 1,052 | +22 | +2.1% | 3,200 |
1～
50
件表示中 / 3781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 | 110,000円 | -4.3% | -24.8% | 1.82% | 5.58倍 | 0.60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 | 83,400円 | +11.6% | +54.5% | 1.20% | 24.82倍 | 0.49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 |
| 旭化学 | 59,800円 | +3.1% | -23.1% | 2.17% | 26.72倍 | 0.34倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
| 川上塗 | 208,500円 | -2.1% | -73.2% | 2.11% | 86.48倍 | 0.66倍 |
|
三井物産傘下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
| クラスターテクノ | 36,500円 | +17.9% | +30.0% | 1.10% | 22.59倍 | 1.26倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
市場注目の銘柄
チャート関連のコラム
