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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,707 | 1,708 | 1,700 | 1,703 | +4 | +0.2% | 2,400 |
| 2024/02/22 | 1,699 | 1,705 | 1,690 | 1,699 | +10 | +0.6% | 3,500 |
| 2024/02/21 | 1,671 | 1,695 | 1,671 | 1,689 | +9 | +0.5% | 3,000 |
| 2024/02/20 | 1,690 | 1,697 | 1,660 | 1,680 | -5 | -0.3% | 2,900 |
| 2024/02/19 | 1,677 | 1,696 | 1,675 | 1,685 | +6 | +0.4% | 2,300 |
| 2024/02/16 | 1,676 | 1,689 | 1,676 | 1,679 | +3 | +0.2% | 2,900 |
| 2024/02/15 | 1,651 | 1,677 | 1,650 | 1,676 | +22 | +1.3% | 2,400 |
| 2024/02/14 | 1,671 | 1,676 | 1,651 | 1,654 | -22 | -1.3% | 3,500 |
| 2024/02/13 | 1,699 | 1,699 | 1,670 | 1,676 | +13 | +0.8% | 2,400 |
| 2024/02/09 | 1,679 | 1,689 | 1,662 | 1,663 | -14 | -0.8% | 1,600 |
| 2024/02/08 | 1,686 | 1,694 | 1,671 | 1,677 | -8 | -0.5% | 2,000 |
| 2024/02/07 | 1,680 | 1,704 | 1,680 | 1,685 | -1 | -0.1% | 6,400 |
| 2024/02/06 | 1,670 | 1,688 | 1,668 | 1,686 | +14 | +0.8% | 1,900 |
| 2024/02/05 | 1,669 | 1,672 | 1,656 | 1,672 | +2 | +0.1% | 3,000 |
| 2024/02/02 | 1,674 | 1,674 | 1,661 | 1,670 | +6 | +0.4% | 2,100 |
| 2024/02/01 | 1,675 | 1,675 | 1,662 | 1,664 | -5 | -0.3% | 2,000 |
| 2024/01/31 | 1,663 | 1,679 | 1,663 | 1,669 | +5 | +0.3% | 2,100 |
| 2024/01/30 | 1,673 | 1,675 | 1,657 | 1,664 | -9 | -0.5% | 5,400 |
| 2024/01/29 | 1,657 | 1,675 | 1,657 | 1,673 | +18 | +1.1% | 1,700 |
| 2024/01/26 | 1,655 | 1,668 | 1,652 | 1,655 | ±0 | ±0% | 2,700 |
| 2024/01/25 | 1,657 | 1,657 | 1,655 | 1,655 | ±0 | ±0% | 1,200 |
| 2024/01/24 | 1,664 | 1,664 | 1,652 | 1,655 | -10 | -0.6% | 2,600 |
| 2024/01/23 | 1,666 | 1,670 | 1,665 | 1,665 | -19 | -1.1% | 3,100 |
| 2024/01/22 | 1,672 | 1,685 | 1,658 | 1,684 | +46 | +2.8% | 4,100 |
| 2024/01/19 | 1,634 | 1,655 | 1,620 | 1,638 | +13 | +0.8% | 3,200 |
| 2024/01/18 | 1,633 | 1,633 | 1,614 | 1,625 | -15 | -0.9% | 6,000 |
| 2024/01/17 | 1,643 | 1,675 | 1,632 | 1,640 | -2 | -0.1% | 7,500 |
| 2024/01/16 | 1,688 | 1,690 | 1,633 | 1,642 | -48 | -2.8% | 18,700 |
| 2024/01/15 | 1,704 | 1,720 | 1,666 | 1,690 | -13 | -0.8% | 16,100 |
| 2024/01/12 | 1,679 | 1,729 | 1,676 | 1,703 | -216 | -11.3% | 65,900 |
| 2024/01/11 | 1,847 | 1,928 | 1,840 | 1,919 | +82 | +4.5% | 44,000 |
| 2024/01/10 | 1,847 | 1,847 | 1,780 | 1,837 | -10 | -0.5% | 13,500 |
| 2024/01/09 | 1,866 | 1,913 | 1,814 | 1,847 | -9 | -0.5% | 14,000 |
| 2024/01/05 | 1,820 | 1,856 | 1,798 | 1,856 | +39 | +2.1% | 8,000 |
| 2024/01/04 | 1,810 | 1,818 | 1,770 | 1,817 | +40 | +2.3% | 4,600 |
| 2023/12/29 | 1,712 | 1,796 | 1,712 | 1,777 | +72 | +4.2% | 7,100 |
| 2023/12/28 | 1,690 | 1,710 | 1,690 | 1,705 | +7 | +0.4% | 1,200 |
| 2023/12/27 | 1,666 | 1,704 | 1,666 | 1,698 | +22 | +1.3% | 3,800 |
| 2023/12/26 | 1,655 | 1,691 | 1,648 | 1,676 | -19 | -1.1% | 7,900 |
| 2023/12/25 | 1,731 | 1,762 | 1,640 | 1,695 | -33 | -1.9% | 7,000 |
| 2023/12/22 | 1,750 | 1,783 | 1,705 | 1,728 | -23 | -1.3% | 6,400 |
| 2023/12/21 | 1,727 | 1,815 | 1,717 | 1,751 | +51 | +3% | 9,100 |
| 2023/12/20 | 1,660 | 1,700 | 1,660 | 1,700 | +34 | +2% | 4,600 |
| 2023/12/19 | 1,713 | 1,713 | 1,640 | 1,666 | -13 | -0.8% | 7,100 |
| 2023/12/18 | 1,653 | 1,679 | 1,650 | 1,679 | +8 | +0.5% | 2,700 |
| 2023/12/15 | 1,639 | 1,675 | 1,639 | 1,671 | +9 | +0.5% | 4,200 |
| 2023/12/14 | 1,717 | 1,717 | 1,641 | 1,662 | -44 | -2.6% | 5,800 |
| 2023/12/13 | 1,681 | 1,706 | 1,681 | 1,706 | +11 | +0.6% | 3,600 |
| 2023/12/12 | 1,711 | 1,733 | 1,695 | 1,695 | -25 | -1.5% | 4,200 |
| 2023/12/11 | 1,730 | 1,730 | 1,705 | 1,720 | -15 | -0.9% | 3,700 |
51～
100
件表示中 / 3452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 | 151,000円 | +12.7% | +20.4% | 1.32% | 8.91倍 | 0.90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 |
| ポバール興 | 125,000円 | +1.6% | +7.0% | 2.96% | 13.84倍 | 0.58倍 |
|
カスタム品の工業用ベルトとガラス等研磨材が柱。接着・樹脂加工技術に強み。中韓タイに工場 |
| 丸東産業 | 199,800円 | +4.2% | -8.9% | 2.00% | 8.57倍 | 0.35倍 |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
| チタン工 | 102,700円 | -4.6% | - | 0.97% | - | 0.46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 |
| アテクト | 68,800円 | +4.7% | -61.1% | 1.45% | - | 1.44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
