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 |
|---|---|---|---|---|---|---|---|
| 2019/02/22 | 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 |
| 2018/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/14 | 5,180 | 5,180 | 5,180 | 5,180 | - | - | 100 |
| 2018/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/12 | 5,010 | 5,110 | 5,010 | 5,010 | - | - | 300 |
| 2018/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/10 | 5,170 | 5,170 | 5,010 | 5,010 | -70 | -1.4% | 200 |
| 2018/12/07 | 5,040 | 5,080 | 5,040 | 5,080 | ±0 | ±0% | 200 |
| 2018/12/06 | 5,080 | 5,080 | 5,080 | 5,080 | -100 | -1.9% | 100 |
1601～
1650
件表示中 / 3782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 | 112,400円 | -4.3% | -24.8% | 1.78% | 5.70倍 | 0.62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 |
| チタン工 | 83,200円 | +11.6% | +54.5% | 1.20% | 24.76倍 | 0.48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 |
| 永大化工 | 171,500円 | +2.7% | +10.3% | 3.50% | 10.55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 |
| 旭化学 | 60,100円 | +3.1% | -23.1% | 2.16% | 26.85倍 | 0.34倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
| 川上塗 | 209,400円 | -2.1% | -73.2% | 2.10% | 86.85倍 | 0.66倍 |
|
三井物産傘下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
市場注目の銘柄
チャート関連のコラム
