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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 979 | 998 | 979 | 985 | +5 | +0.5% | 500 |
| 2025/04/21 | 982 | 1,041 | 980 | 980 | -2 | -0.2% | 11,300 |
| 2025/04/18 | 972 | 983 | 972 | 982 | +9 | +0.9% | 900 |
| 2025/04/17 | 975 | 975 | 973 | 973 | -8 | -0.8% | 300 |
| 2025/04/16 | 969 | 981 | 969 | 981 | +8 | +0.8% | 1,100 |
| 2025/04/15 | 965 | 979 | 965 | 973 | -7 | -0.7% | 2,600 |
| 2025/04/14 | 973 | 993 | 973 | 980 | +7 | +0.7% | 3,200 |
| 2025/04/11 | 968 | 979 | 968 | 973 | -10 | -1% | 1,300 |
| 2025/04/10 | 958 | 988 | 945 | 983 | +55 | +5.9% | 2,700 |
| 2025/04/09 | 921 | 937 | 921 | 928 | -23 | -2.4% | 2,800 |
| 2025/04/08 | 913 | 951 | 913 | 951 | +53 | +5.9% | 2,300 |
| 2025/04/07 | 925 | 977 | 898 | 898 | -130 | -12.6% | 8,000 |
| 2025/04/04 | 1,100 | 1,100 | 1,019 | 1,028 | -73 | -6.6% | 3,600 |
| 2025/04/03 | 1,123 | 1,123 | 1,101 | 1,101 | -28 | -2.5% | 2,500 |
| 2025/04/02 | 1,151 | 1,151 | 1,129 | 1,129 | -5 | -0.4% | 1,200 |
| 2025/04/01 | 1,131 | 1,134 | 1,131 | 1,134 | +3 | +0.3% | 300 |
| 2025/03/31 | 1,158 | 1,158 | 1,131 | 1,131 | -23 | -2% | 1,900 |
| 2025/03/28 | 1,137 | 1,154 | 1,137 | 1,154 | +10 | +0.9% | 800 |
| 2025/03/27 | 1,147 | 1,147 | 1,132 | 1,144 | -1 | -0.1% | 500 |
| 2025/03/26 | 1,141 | 1,145 | 1,141 | 1,145 | +2 | +0.2% | 500 |
| 2025/03/25 | 1,148 | 1,161 | 1,143 | 1,143 | +3 | +0.3% | 1,600 |
| 2025/03/24 | 1,137 | 1,155 | 1,137 | 1,140 | +3 | +0.3% | 2,000 |
| 2025/03/21 | 1,148 | 1,159 | 1,133 | 1,137 | -8 | -0.7% | 5,400 |
| 2025/03/19 | 1,142 | 1,155 | 1,142 | 1,145 | -2 | -0.2% | 1,800 |
| 2025/03/18 | 1,134 | 1,151 | 1,134 | 1,147 | +13 | +1.1% | 2,100 |
| 2025/03/17 | 1,135 | 1,135 | 1,134 | 1,134 | -2 | -0.2% | 900 |
| 2025/03/14 | 1,131 | 1,136 | 1,131 | 1,136 | -1 | -0.1% | 300 |
| 2025/03/13 | 1,133 | 1,137 | 1,133 | 1,137 | ±0 | ±0% | 700 |
| 2025/03/12 | 1,135 | 1,137 | 1,133 | 1,137 | +2 | +0.2% | 1,100 |
| 2025/03/11 | 1,136 | 1,143 | 1,129 | 1,135 | -8 | -0.7% | 2,400 |
| 2025/03/10 | 1,145 | 1,145 | 1,136 | 1,143 | -2 | -0.2% | 2,700 |
| 2025/03/07 | 1,132 | 1,145 | 1,131 | 1,145 | +7 | +0.6% | 1,600 |
| 2025/03/06 | 1,142 | 1,142 | 1,133 | 1,138 | +1 | +0.1% | 3,200 |
| 2025/03/05 | 1,142 | 1,142 | 1,137 | 1,137 | -6 | -0.5% | 2,800 |
| 2025/03/04 | 1,157 | 1,157 | 1,143 | 1,143 | -14 | -1.2% | 2,800 |
| 2025/03/03 | 1,172 | 1,172 | 1,154 | 1,157 | -5 | -0.4% | 1,500 |
| 2025/02/28 | 1,153 | 1,162 | 1,149 | 1,162 | ±0 | ±0% | 2,200 |
| 2025/02/27 | 1,156 | 1,169 | 1,133 | 1,162 | -60 | -4.9% | 7,200 |
| 2025/02/26 | 1,219 | 1,235 | 1,217 | 1,222 | -13 | -1.1% | 7,400 |
| 2025/02/25 | 1,217 | 1,235 | 1,217 | 1,235 | +18 | +1.5% | 2,800 |
| 2025/02/21 | 1,219 | 1,219 | 1,211 | 1,217 | -2 | -0.2% | 1,300 |
| 2025/02/20 | 1,218 | 1,219 | 1,215 | 1,219 | ±0 | ±0% | 1,900 |
| 2025/02/19 | 1,218 | 1,219 | 1,218 | 1,219 | +8 | +0.7% | 700 |
| 2025/02/18 | 1,214 | 1,219 | 1,208 | 1,211 | -10 | -0.8% | 2,900 |
| 2025/02/17 | 1,223 | 1,224 | 1,213 | 1,221 | +9 | +0.7% | 2,100 |
| 2025/02/14 | 1,214 | 1,216 | 1,212 | 1,212 | -6 | -0.5% | 700 |
| 2025/02/13 | 1,215 | 1,218 | 1,215 | 1,218 | +11 | +0.9% | 500 |
| 2025/02/12 | 1,210 | 1,210 | 1,207 | 1,207 | -10 | -0.8% | 2,400 |
| 2025/02/10 | 1,210 | 1,217 | 1,210 | 1,217 | +9 | +0.7% | 600 |
| 2025/02/07 | 1,210 | 1,210 | 1,208 | 1,208 | -6 | -0.5% | 200 |
51～
100
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
