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 |
|---|---|---|---|---|---|---|---|
| 2019/03/06 | 2,500 | 2,500 | 2,400 | 2,420 | -80 | -3.2% | 4,000 |
| 2019/03/05 | 2,519 | 2,555 | 2,500 | 2,500 | -58 | -2.3% | 2,100 |
| 2019/03/04 | 2,550 | 2,568 | 2,550 | 2,558 | -42 | -1.6% | 1,800 |
| 2019/03/01 | 2,670 | 2,670 | 2,590 | 2,600 | -70 | -2.6% | 1,600 |
| 2019/02/28 | 2,680 | 2,699 | 2,670 | 2,670 | -60 | -2.2% | 2,000 |
| 2019/02/27 | 2,728 | 2,730 | 2,678 | 2,730 | -48 | -1.7% | 1,300 |
| 2019/02/26 | 2,715 | 2,781 | 2,657 | 2,778 | -2,802 | -50.2% | 2,500 |
| 2019/02/25 | 5,490 | 5,630 | 5,490 | 5,580 | +140 | +2.6% | 2,200 |
| 2019/02/22 | 5,430 | 5,440 | 5,430 | 5,440 | +20 | +0.4% | 700 |
| 2019/02/21 | 5,410 | 5,420 | 5,390 | 5,420 | ±0 | ±0% | 300 |
| 2019/02/20 | 5,370 | 5,420 | 5,370 | 5,420 | -30 | -0.6% | 500 |
| 2019/02/19 | 5,460 | 5,490 | 5,350 | 5,450 | +60 | +1.1% | 900 |
| 2019/02/18 | 5,380 | 5,390 | 5,380 | 5,390 | +40 | +0.7% | 400 |
| 2019/02/15 | 5,400 | 5,400 | 5,350 | 5,350 | -150 | -2.7% | 700 |
| 2019/02/14 | 5,480 | 5,510 | 5,470 | 5,500 | +120 | +2.2% | 500 |
| 2019/02/13 | 5,540 | 5,550 | 5,380 | 5,380 | -130 | -2.4% | 1,700 |
| 2019/02/12 | 5,450 | 5,510 | 5,400 | 5,510 | +60 | +1.1% | 1,200 |
| 2019/02/08 | 5,500 | 5,500 | 5,450 | 5,450 | -40 | -0.7% | 200 |
| 2019/02/07 | 5,440 | 5,490 | 5,420 | 5,490 | +30 | +0.5% | 900 |
| 2019/02/06 | 5,440 | 5,470 | 5,440 | 5,460 | +10 | +0.2% | 400 |
| 2019/02/05 | 5,390 | 5,450 | 5,390 | 5,450 | -10 | -0.2% | 300 |
| 2019/02/04 | 5,440 | 5,460 | 5,420 | 5,460 | +60 | +1.1% | 500 |
| 2019/02/01 | 5,380 | 5,440 | 5,340 | 5,400 | -60 | -1.1% | 600 |
| 2019/01/31 | 5,360 | 5,460 | 5,360 | 5,460 | +10 | +0.2% | 200 |
| 2019/01/30 | 5,350 | 5,450 | 5,310 | 5,450 | ±0 | ±0% | 1,000 |
| 2019/01/29 | 5,250 | 5,450 | 5,230 | 5,450 | ±0 | ±0% | 1,300 |
| 2019/01/28 | 5,480 | 5,480 | 5,350 | 5,450 | -40 | -0.7% | 1,000 |
| 2019/01/25 | 5,530 | 5,530 | 5,430 | 5,490 | +20 | +0.4% | 400 |
| 2019/01/24 | 5,440 | 5,540 | 5,440 | 5,470 | +30 | +0.6% | 300 |
| 2019/01/23 | 5,600 | 5,600 | 5,420 | 5,440 | +40 | +0.7% | 2,200 |
| 2019/01/22 | 5,560 | 5,600 | 5,400 | 5,400 | -150 | -2.7% | 1,300 |
| 2019/01/21 | 5,310 | 5,550 | 5,310 | 5,550 | +190 | +3.5% | 2,300 |
| 2019/01/18 | 5,780 | 5,940 | 5,310 | 5,360 | -120 | -2.2% | 9,200 |
| 2019/01/17 | 5,770 | 5,890 | 5,410 | 5,480 | +170 | +3.2% | 14,600 |
| 2019/01/16 | 5,310 | 5,310 | 5,200 | 5,310 | +705 | +15.3% | 7,800 |
| 2019/01/15 | 4,605 | 4,605 | 4,605 | 4,605 | +700 | +17.9% | 800 |
| 2019/01/11 | 3,840 | 3,905 | 3,740 | 3,905 | +135 | +3.6% | 600 |
| 2019/01/10 | 3,805 | 3,870 | 3,660 | 3,770 | -30 | -0.8% | 1,100 |
| 2019/01/09 | 3,685 | 3,800 | 3,685 | 3,800 | +140 | +3.8% | 700 |
| 2019/01/08 | 3,675 | 3,730 | 3,660 | 3,660 | +75 | +2.1% | 600 |
| 2019/01/07 | 3,540 | 3,630 | 3,535 | 3,585 | -25 | -0.7% | 4,500 |
| 2019/01/04 | 3,795 | 3,795 | 3,605 | 3,610 | -190 | -5% | 2,800 |
| 2018/12/28 | 3,830 | 3,950 | 3,800 | 3,800 | -100 | -2.6% | 1,600 |
| 2018/12/27 | 3,900 | 3,995 | 3,830 | 3,900 | +215 | +5.8% | 3,700 |
| 2018/12/26 | 4,025 | 4,025 | 3,540 | 3,685 | -550 | -13% | 8,200 |
| 2018/12/25 | 4,515 | 4,520 | 4,235 | 4,235 | -700 | -14.2% | 15,300 |
| 2018/12/21 | 4,940 | 4,940 | 4,935 | 4,935 | -65 | -1.3% | 300 |
| 2018/12/20 | 5,000 | 5,000 | 5,000 | 5,000 | -190 | -3.7% | 200 |
| 2018/12/19 | 4,995 | 5,190 | 4,995 | 5,190 | +10 | +0.2% | 400 |
| 2018/12/18 | 5,180 | 5,180 | 5,180 | 5,180 | - | - | 100 |
1551～
1600
件表示中 / 3740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 | 107,900円 | -4.3% | -24.8% | 1.85% | 5.50倍 | 0.59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 | 159,400円 | +2.7% | +10.3% | 3.76% | 10.44倍 | 0.29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 | 75,900円 | +11.6% | +54.5% | 1.32% | 22.52倍 | 0.44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 | 32,200円 | -2.7% | -19.0% | 4.66% | 7.77倍 | 1.24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 | 41,400円 | +3.1% | +9.4% | 2.42% | 36.60倍 | 1.07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
