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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 1,129 | 1,141 | 1,103 | 1,106 | -35 | -3.1% | 1,900 |
| 2022/11/07 | 1,083 | 1,287 | 1,083 | 1,141 | +58 | +5.4% | 18,000 |
| 2022/11/04 | 1,090 | 1,090 | 1,082 | 1,083 | -17 | -1.5% | 700 |
| 2022/11/02 | 1,087 | 1,130 | 1,082 | 1,100 | +1 | +0.1% | 1,300 |
| 2022/11/01 | 1,132 | 1,132 | 1,070 | 1,099 | -35 | -3.1% | 4,400 |
| 2022/10/31 | 1,134 | 1,134 | 1,134 | 1,134 | ±0 | ±0% | 500 |
| 2022/10/28 | 1,111 | 1,169 | 1,100 | 1,134 | -7 | -0.6% | 2,100 |
| 2022/10/27 | 1,117 | 1,142 | 1,112 | 1,141 | +17 | +1.5% | 900 |
| 2022/10/26 | 1,150 | 1,165 | 1,124 | 1,124 | -21 | -1.8% | 1,400 |
| 2022/10/25 | 1,166 | 1,166 | 1,130 | 1,145 | -25 | -2.1% | 1,600 |
| 2022/10/24 | 1,204 | 1,204 | 1,131 | 1,170 | -34 | -2.8% | 2,700 |
| 2022/10/21 | 1,247 | 1,276 | 1,155 | 1,204 | -13 | -1.1% | 7,100 |
| 2022/10/20 | 1,162 | 1,220 | 1,145 | 1,217 | +73 | +6.4% | 7,800 |
| 2022/10/19 | 1,152 | 1,160 | 1,119 | 1,144 | -8 | -0.7% | 1,500 |
| 2022/10/18 | 1,082 | 1,166 | 1,082 | 1,152 | +70 | +6.5% | 5,200 |
| 2022/10/17 | 1,120 | 1,121 | 1,057 | 1,082 | -43 | -3.8% | 5,000 |
| 2022/10/14 | 1,140 | 1,180 | 1,125 | 1,125 | +5 | +0.4% | 2,900 |
| 2022/10/13 | 1,105 | 1,133 | 1,101 | 1,120 | -15 | -1.3% | 2,200 |
| 2022/10/12 | 1,117 | 1,149 | 1,117 | 1,135 | +30 | +2.7% | 2,400 |
| 2022/10/11 | 1,090 | 1,105 | 1,090 | 1,105 | +15 | +1.4% | 1,800 |
| 2022/10/07 | 1,120 | 1,120 | 1,078 | 1,090 | -30 | -2.7% | 4,500 |
| 2022/10/06 | 1,150 | 1,299 | 1,102 | 1,120 | +12 | +1.1% | 25,500 |
| 2022/10/05 | 1,100 | 1,108 | 1,081 | 1,108 | +6 | +0.5% | 2,000 |
| 2022/10/04 | 1,100 | 1,121 | 1,084 | 1,102 | +25 | +2.3% | 1,800 |
| 2022/10/03 | 1,071 | 1,077 | 1,061 | 1,077 | -24 | -2.2% | 1,000 |
| 2022/09/30 | 1,098 | 1,101 | 1,058 | 1,101 | +3 | +0.3% | 1,400 |
| 2022/09/29 | 1,075 | 1,100 | 1,075 | 1,098 | +38 | +3.6% | 1,200 |
| 2022/09/28 | 1,115 | 1,115 | 1,044 | 1,060 | -70 | -6.2% | 2,400 |
| 2022/09/27 | 1,144 | 1,151 | 1,116 | 1,130 | ±0 | ±0% | 3,100 |
| 2022/09/26 | 1,108 | 1,170 | 1,108 | 1,130 | +10 | +0.9% | 5,200 |
| 2022/09/22 | 1,111 | 1,173 | 1,090 | 1,120 | ±0 | ±0% | 8,700 |
| 2022/09/21 | 1,116 | 1,125 | 1,077 | 1,120 | +9 | +0.8% | 4,500 |
| 2022/09/20 | 1,074 | 1,150 | 1,062 | 1,111 | +38 | +3.5% | 10,300 |
| 2022/09/16 | 1,055 | 1,079 | 1,055 | 1,073 | +8 | +0.8% | 2,300 |
| 2022/09/15 | 1,080 | 1,080 | 1,050 | 1,065 | +15 | +1.4% | 4,000 |
| 2022/09/14 | 1,049 | 1,081 | 1,000 | 1,050 | +1 | +0.1% | 7,000 |
| 2022/09/13 | 1,068 | 1,086 | 1,046 | 1,049 | -19 | -1.8% | 4,000 |
| 2022/09/12 | 1,086 | 1,131 | 1,022 | 1,068 | +12 | +1.1% | 13,300 |
| 2022/09/09 | 1,053 | 1,056 | 1,021 | 1,056 | +16 | +1.5% | 4,700 |
| 2022/09/08 | 1,052 | 1,062 | 1,021 | 1,040 | -12 | -1.1% | 8,100 |
| 2022/09/07 | 1,042 | 1,248 | 1,040 | 1,052 | ±0 | ±0% | 63,300 |
| 2022/09/06 | 1,143 | 1,331 | 1,032 | 1,052 | -61 | -5.5% | 95,800 |
| 2022/09/05 | 985 | 1,113 | 980 | 1,113 | +150 | +15.6% | 14,700 |
| 2022/09/02 | 1,041 | 1,041 | 945 | 963 | -74 | -7.1% | 17,800 |
| 2022/09/01 | 1,060 | 1,060 | 1,020 | 1,037 | -35 | -3.3% | 4,500 |
| 2022/08/31 | 1,072 | 1,085 | 1,048 | 1,072 | +14 | +1.3% | 3,000 |
| 2022/08/30 | 1,083 | 1,095 | 1,036 | 1,058 | -30 | -2.8% | 4,900 |
| 2022/08/29 | 1,105 | 1,148 | 1,075 | 1,088 | -64 | -5.6% | 8,900 |
| 2022/08/26 | 1,152 | 1,220 | 1,092 | 1,152 | ±0 | ±0% | 23,300 |
| 2022/08/25 | 1,182 | 1,183 | 1,121 | 1,152 | -60 | -5% | 22,900 |
601～
650
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 | 97,900円 | -4.3% | -24.8% | 2.04% | 4.99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 | 38,500円 | -2.4% | -55.1% | 2.60% | 85.18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 | 73,000円 | +0.3% | +15.9% | 2.74% | 9.97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
