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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,354 | 1,381 | 1,354 | 1,375 | +25 | +1.9% | 5,400 |
| 2023/01/20 | 1,291 | 1,350 | 1,291 | 1,350 | +61 | +4.7% | 5,400 |
| 2023/01/19 | 1,255 | 1,327 | 1,255 | 1,289 | +42 | +3.4% | 11,200 |
| 2023/01/18 | 1,225 | 1,249 | 1,225 | 1,247 | +11 | +0.9% | 700 |
| 2023/01/17 | 1,240 | 1,244 | 1,220 | 1,236 | +6 | +0.5% | 400 |
| 2023/01/16 | 1,221 | 1,239 | 1,220 | 1,230 | -15 | -1.2% | 2,700 |
| 2023/01/13 | 1,216 | 1,278 | 1,210 | 1,245 | +48 | +4% | 9,000 |
| 2023/01/12 | 1,214 | 1,214 | 1,178 | 1,197 | -33 | -2.7% | 4,200 |
| 2023/01/11 | 1,195 | 1,238 | 1,181 | 1,230 | +36 | +3% | 5,100 |
| 2023/01/10 | 1,194 | 1,194 | 1,194 | 1,194 | -4 | -0.3% | 100 |
| 2023/01/06 | 1,191 | 1,198 | 1,171 | 1,198 | -1 | -0.1% | 1,400 |
| 2023/01/05 | 1,210 | 1,212 | 1,199 | 1,199 | ±0 | ±0% | 1,300 |
| 2023/01/04 | 1,187 | 1,226 | 1,173 | 1,199 | +12 | +1% | 1,300 |
| 2022/12/30 | 1,172 | 1,187 | 1,172 | 1,187 | +17 | +1.5% | 1,700 |
| 2022/12/29 | 1,157 | 1,170 | 1,153 | 1,170 | +13 | +1.1% | 1,200 |
| 2022/12/28 | 1,150 | 1,157 | 1,141 | 1,157 | -9 | -0.8% | 1,500 |
| 2022/12/27 | 1,145 | 1,166 | 1,145 | 1,166 | +21 | +1.8% | 900 |
| 2022/12/26 | 1,145 | 1,145 | 1,145 | 1,145 | -7 | -0.6% | 300 |
| 2022/12/23 | 1,166 | 1,166 | 1,141 | 1,152 | -27 | -2.3% | 600 |
| 2022/12/22 | 1,157 | 1,179 | 1,157 | 1,179 | +45 | +4% | 2,700 |
| 2022/12/21 | 1,135 | 1,142 | 1,134 | 1,134 | +2 | +0.2% | 400 |
| 2022/12/20 | 1,162 | 1,163 | 1,132 | 1,132 | -30 | -2.6% | 1,800 |
| 2022/12/19 | 1,136 | 1,162 | 1,136 | 1,162 | +12 | +1% | 1,400 |
| 2022/12/16 | 1,130 | 1,150 | 1,129 | 1,150 | +5 | +0.4% | 2,200 |
| 2022/12/15 | 1,129 | 1,168 | 1,129 | 1,145 | -11 | -1% | 700 |
| 2022/12/14 | 1,152 | 1,171 | 1,100 | 1,156 | -20 | -1.7% | 5,000 |
| 2022/12/13 | 1,152 | 1,184 | 1,130 | 1,176 | +26 | +2.3% | 2,700 |
| 2022/12/12 | 1,149 | 1,150 | 1,128 | 1,150 | +1 | +0.1% | 400 |
| 2022/12/09 | 1,144 | 1,149 | 1,127 | 1,149 | +5 | +0.4% | 1,000 |
| 2022/12/08 | 1,144 | 1,144 | 1,144 | 1,144 | - | - | 100 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 1,145 | 1,145 | 1,122 | 1,143 | +8 | +0.7% | 900 |
| 2022/12/05 | 1,147 | 1,147 | 1,135 | 1,135 | ±0 | ±0% | 800 |
| 2022/12/02 | 1,146 | 1,150 | 1,116 | 1,135 | -8 | -0.7% | 1,000 |
| 2022/12/01 | 1,135 | 1,149 | 1,135 | 1,143 | +8 | +0.7% | 2,100 |
| 2022/11/30 | 1,135 | 1,142 | 1,135 | 1,135 | ±0 | ±0% | 600 |
| 2022/11/29 | 1,132 | 1,136 | 1,120 | 1,135 | +5 | +0.4% | 1,400 |
| 2022/11/28 | 1,110 | 1,130 | 1,110 | 1,130 | +21 | +1.9% | 600 |
| 2022/11/25 | 1,100 | 1,110 | 1,080 | 1,109 | -6 | -0.5% | 2,900 |
| 2022/11/24 | 1,123 | 1,145 | 1,115 | 1,115 | +1 | +0.1% | 1,800 |
| 2022/11/22 | 1,144 | 1,144 | 1,114 | 1,114 | -6 | -0.5% | 1,200 |
| 2022/11/21 | 1,118 | 1,120 | 1,106 | 1,120 | +14 | +1.3% | 1,000 |
| 2022/11/18 | 1,103 | 1,115 | 1,100 | 1,106 | -4 | -0.4% | 800 |
| 2022/11/17 | 1,090 | 1,110 | 1,088 | 1,110 | +23 | +2.1% | 1,000 |
| 2022/11/16 | 1,090 | 1,090 | 1,085 | 1,087 | +1 | +0.1% | 1,100 |
| 2022/11/15 | 1,090 | 1,090 | 1,085 | 1,086 | -16 | -1.5% | 1,500 |
| 2022/11/14 | 1,111 | 1,111 | 1,102 | 1,102 | -7 | -0.6% | 800 |
| 2022/11/11 | 1,141 | 1,145 | 1,109 | 1,109 | -19 | -1.7% | 700 |
| 2022/11/10 | 1,109 | 1,128 | 1,103 | 1,128 | +23 | +2.1% | 1,000 |
| 2022/11/09 | 1,110 | 1,150 | 1,101 | 1,105 | -1 | -0.1% | 1,500 |
551～
600
件表示中 / 3684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 | 98,000円 | -4.3% | -24.8% | 2.04% | 5.00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 |
| 大阪油化 | 205,000円 | +6.4% | +268.4% | 1.71% | - | 1.25倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| 永大化工 | 148,600円 | +2.3% | +4.2% | 4.04% | 10.82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 | 38,800円 | -2.4% | -55.1% | 2.58% | 85.84倍 | 0.99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 | 72,200円 | +0.3% | +15.9% | 2.77% | 9.86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
