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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,567 | 1,567 | 1,530 | 1,531 | -27 | -1.7% | 4,600 |
| 2023/04/03 | 1,485 | 1,570 | 1,485 | 1,558 | +100 | +6.9% | 13,000 |
| 2023/03/31 | 1,450 | 1,458 | 1,441 | 1,458 | +22 | +1.5% | 1,900 |
| 2023/03/30 | 1,444 | 1,476 | 1,436 | 1,436 | +16 | +1.1% | 2,000 |
| 2023/03/29 | 1,415 | 1,430 | 1,402 | 1,420 | -13 | -0.9% | 3,100 |
| 2023/03/28 | 1,466 | 1,468 | 1,433 | 1,433 | -33 | -2.3% | 6,000 |
| 2023/03/27 | 1,470 | 1,498 | 1,446 | 1,466 | -4 | -0.3% | 9,000 |
| 2023/03/24 | 1,423 | 1,470 | 1,422 | 1,470 | +31 | +2.2% | 1,700 |
| 2023/03/23 | 1,485 | 1,485 | 1,422 | 1,439 | -47 | -3.2% | 7,100 |
| 2023/03/22 | 1,498 | 1,520 | 1,465 | 1,486 | +31 | +2.1% | 8,500 |
| 2023/03/20 | 1,510 | 1,549 | 1,450 | 1,455 | -46 | -3.1% | 11,000 |
| 2023/03/17 | 1,519 | 1,588 | 1,470 | 1,501 | +1 | +0.1% | 10,800 |
| 2023/03/16 | 1,430 | 1,565 | 1,428 | 1,500 | ±0 | ±0% | 11,800 |
| 2023/03/15 | 1,550 | 1,569 | 1,406 | 1,500 | +3 | +0.2% | 30,300 |
| 2023/03/14 | 1,561 | 1,680 | 1,460 | 1,497 | -203 | -11.9% | 113,900 |
| 2023/03/13 | 1,460 | 1,700 | 1,460 | 1,700 | +300 | +21.4% | 77,500 |
| 2023/03/10 | 1,361 | 1,430 | 1,350 | 1,400 | +69 | +5.2% | 10,100 |
| 2023/03/09 | 1,350 | 1,350 | 1,331 | 1,331 | -20 | -1.5% | 2,000 |
| 2023/03/08 | 1,308 | 1,378 | 1,300 | 1,351 | +42 | +3.2% | 6,100 |
| 2023/03/07 | 1,309 | 1,310 | 1,281 | 1,309 | ±0 | ±0% | 1,700 |
| 2023/03/06 | 1,337 | 1,337 | 1,309 | 1,309 | -28 | -2.1% | 3,000 |
| 2023/03/03 | 1,340 | 1,340 | 1,337 | 1,337 | +13 | +1% | 500 |
| 2023/03/02 | 1,335 | 1,335 | 1,324 | 1,324 | -20 | -1.5% | 500 |
| 2023/03/01 | 1,327 | 1,346 | 1,319 | 1,344 | +17 | +1.3% | 1,300 |
| 2023/02/28 | 1,320 | 1,327 | 1,302 | 1,327 | +9 | +0.7% | 1,300 |
| 2023/02/27 | 1,321 | 1,353 | 1,306 | 1,318 | -52 | -3.8% | 4,100 |
| 2023/02/24 | 1,324 | 1,380 | 1,324 | 1,370 | +47 | +3.6% | 5,600 |
| 2023/02/22 | 1,303 | 1,323 | 1,300 | 1,323 | +9 | +0.7% | 3,100 |
| 2023/02/21 | 1,306 | 1,319 | 1,292 | 1,314 | +7 | +0.5% | 1,800 |
| 2023/02/20 | 1,285 | 1,308 | 1,285 | 1,307 | -4 | -0.3% | 1,500 |
| 2023/02/17 | 1,316 | 1,316 | 1,300 | 1,311 | -5 | -0.4% | 700 |
| 2023/02/16 | 1,300 | 1,316 | 1,255 | 1,316 | -4 | -0.3% | 4,300 |
| 2023/02/15 | 1,340 | 1,340 | 1,293 | 1,320 | -20 | -1.5% | 1,900 |
| 2023/02/14 | 1,211 | 1,350 | 1,211 | 1,340 | +131 | +10.8% | 7,700 |
| 2023/02/13 | 1,243 | 1,250 | 1,202 | 1,209 | -34 | -2.7% | 3,200 |
| 2023/02/10 | 1,262 | 1,264 | 1,236 | 1,243 | -22 | -1.7% | 3,700 |
| 2023/02/09 | 1,289 | 1,297 | 1,265 | 1,265 | -25 | -1.9% | 3,500 |
| 2023/02/08 | 1,340 | 1,340 | 1,280 | 1,290 | -41 | -3.1% | 3,300 |
| 2023/02/07 | 1,331 | 1,340 | 1,330 | 1,331 | -30 | -2.2% | 900 |
| 2023/02/06 | 1,321 | 1,363 | 1,321 | 1,361 | +50 | +3.8% | 800 |
| 2023/02/03 | 1,371 | 1,372 | 1,311 | 1,311 | -57 | -4.2% | 3,600 |
| 2023/02/02 | 1,368 | 1,368 | 1,368 | 1,368 | ±0 | ±0% | 600 |
| 2023/02/01 | 1,396 | 1,396 | 1,368 | 1,368 | -20 | -1.4% | 1,500 |
| 2023/01/31 | 1,377 | 1,390 | 1,366 | 1,388 | -12 | -0.9% | 2,600 |
| 2023/01/30 | 1,429 | 1,429 | 1,377 | 1,400 | -6 | -0.4% | 4,400 |
| 2023/01/27 | 1,401 | 1,456 | 1,401 | 1,406 | +10 | +0.7% | 7,800 |
| 2023/01/26 | 1,346 | 1,430 | 1,346 | 1,396 | +50 | +3.7% | 9,300 |
| 2023/01/25 | 1,333 | 1,377 | 1,333 | 1,346 | +23 | +1.7% | 4,000 |
| 2023/01/24 | 1,394 | 1,395 | 1,311 | 1,323 | -52 | -3.8% | 5,600 |
| 2023/01/23 | 1,354 | 1,381 | 1,354 | 1,375 | +25 | +1.9% | 5,400 |
501～
550
件表示中 / 3683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 | 98,200円 | -4.3% | -24.8% | 2.04% | 5.01倍 | 0.54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 | 72,500円 | +6.9% | - | 1.38% | 9.35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 |
| 永大化工 | 148,500円 | +2.3% | +4.2% | 4.04% | 10.81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 |
| アテクト | 38,200円 | -2.4% | -55.1% | 2.62% | 84.51倍 | 0.98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 |
| ニックス | 71,500円 | +0.3% | +15.9% | 2.80% | 9.77倍 | 0.39倍 |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
市場注目の銘柄
チャート関連のコラム
