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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/30 | 1,016 | 1,030 | 1,016 | 1,030 | +14 | +1.4% | 700 |
| 2025/06/27 | 1,023 | 1,035 | 1,016 | 1,016 | +1 | +0.1% | 600 |
| 2025/06/26 | 1,020 | 1,027 | 1,015 | 1,015 | -5 | -0.5% | 600 |
| 2025/06/25 | 1,022 | 1,022 | 1,020 | 1,020 | +9 | +0.9% | 400 |
| 2025/06/24 | 1,013 | 1,029 | 1,011 | 1,011 | -2 | -0.2% | 1,700 |
| 2025/06/23 | 1,013 | 1,013 | 1,013 | 1,013 | ±0 | ±0% | 1,000 |
| 2025/06/20 | 1,017 | 1,022 | 1,013 | 1,013 | +7 | +0.7% | 1,200 |
| 2025/06/19 | 1,006 | 1,006 | 1,004 | 1,006 | ±0 | ±0% | 500 |
| 2025/06/18 | 1,008 | 1,013 | 1,004 | 1,006 | -2 | -0.2% | 800 |
| 2025/06/17 | 1,013 | 1,013 | 1,005 | 1,008 | +3 | +0.3% | 500 |
| 2025/06/16 | 1,011 | 1,011 | 1,005 | 1,005 | -6 | -0.6% | 300 |
| 2025/06/13 | 1,013 | 1,013 | 1,011 | 1,011 | -2 | -0.2% | 200 |
| 2025/06/12 | 1,014 | 1,016 | 1,013 | 1,013 | ±0 | ±0% | 800 |
| 2025/06/11 | 1,016 | 1,017 | 1,013 | 1,013 | - | - | 700 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 400 |
| 2025/06/06 | 1,024 | 1,024 | 1,010 | 1,010 | -5 | -0.5% | 900 |
| 2025/06/05 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 600 |
| 2025/06/04 | 1,017 | 1,017 | 1,013 | 1,015 | -11 | -1.1% | 600 |
| 2025/06/03 | 1,029 | 1,029 | 1,005 | 1,026 | +23 | +2.3% | 600 |
| 2025/06/02 | 1,003 | 1,003 | 1,003 | 1,003 | ±0 | ±0% | 400 |
| 2025/05/30 | 1,005 | 1,006 | 1,002 | 1,003 | -7 | -0.7% | 600 |
| 2025/05/29 | 1,005 | 1,010 | 1,005 | 1,010 | +6 | +0.6% | 400 |
| 2025/05/28 | 1,000 | 1,005 | 1,000 | 1,004 | +2 | +0.2% | 1,700 |
| 2025/05/27 | 1,011 | 1,011 | 1,002 | 1,002 | -10 | -1% | 1,900 |
| 2025/05/26 | 1,029 | 1,033 | 1,012 | 1,012 | -7 | -0.7% | 3,300 |
| 2025/05/23 | 1,015 | 1,020 | 1,004 | 1,019 | +14 | +1.4% | 600 |
| 2025/05/22 | 1,006 | 1,006 | 1,005 | 1,005 | -1 | -0.1% | 200 |
| 2025/05/21 | 1,017 | 1,019 | 1,006 | 1,006 | -2 | -0.2% | 800 |
| 2025/05/20 | 1,014 | 1,014 | 1,002 | 1,008 | +8 | +0.8% | 1,200 |
| 2025/05/19 | 1,001 | 1,001 | 1,000 | 1,000 | +4 | +0.4% | 300 |
| 2025/05/16 | 1,003 | 1,003 | 993 | 996 | -11 | -1.1% | 2,100 |
| 2025/05/15 | 1,008 | 1,008 | 1,007 | 1,007 | -1 | -0.1% | 900 |
| 2025/05/14 | 1,008 | 1,008 | 1,004 | 1,008 | ±0 | ±0% | 400 |
| 2025/05/13 | 1,011 | 1,011 | 1,008 | 1,008 | -2 | -0.2% | 600 |
| 2025/05/12 | 1,008 | 1,018 | 1,008 | 1,010 | ±0 | ±0% | 300 |
| 2025/05/09 | 1,004 | 1,010 | 1,004 | 1,010 | +9 | +0.9% | 1,200 |
| 2025/05/08 | 1,001 | 1,009 | 1,000 | 1,001 | ±0 | ±0% | 1,200 |
| 2025/05/07 | 1,001 | 1,001 | 1,001 | 1,001 | ±0 | ±0% | 400 |
| 2025/05/02 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 1,100 |
| 2025/05/01 | 1,009 | 1,078 | 995 | 1,000 | -10 | -1% | 36,100 |
| 2025/04/30 | 1,014 | 1,014 | 1,002 | 1,010 | ±0 | ±0% | 400 |
| 2025/04/28 | 1,004 | 1,010 | 999 | 1,010 | +6 | +0.6% | 1,100 |
| 2025/04/25 | 997 | 1,004 | 997 | 1,004 | +9 | +0.9% | 1,000 |
| 2025/04/24 | 993 | 997 | 993 | 995 | -2 | -0.2% | 800 |
| 2025/04/23 | 990 | 999 | 990 | 997 | +12 | +1.2% | 800 |
1～
50
件表示中 / 3735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 | 106,000円 | -4.3% | -24.8% | 1.89% | 5.41倍 | 0.58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 |
| 永大化工 | 155,600円 | +2.7% | +10.3% | 3.86% | 10.19倍 | 0.28倍 |
|
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 |
| チタン工 | 74,800円 | +11.6% | +54.5% | 1.34% | 22.20倍 | 0.43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 |
| アイビー | 33,000円 | -2.7% | -19.0% | 4.55% | 7.97倍 | 1.27倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
| アテクト | 40,800円 | +3.1% | +9.4% | 2.45% | 36.07倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
