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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 5,850 | 6,050 | 5,850 | 6,050 | ±0 | ±0% | 300 |
| 2018/07/18 | 6,050 | 6,050 | 6,050 | 6,050 | +200 | +3.4% | 100 |
| 2018/07/17 | 5,860 | 5,860 | 5,850 | 5,850 | -140 | -2.3% | 500 |
| 2018/07/13 | 6,010 | 6,100 | 5,990 | 5,990 | - | - | 900 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 6,070 | 6,200 | 6,070 | 6,190 | -380 | -5.8% | 900 |
| 2018/07/10 | 6,700 | 6,700 | 6,570 | 6,570 | -130 | -1.9% | 700 |
| 2018/07/09 | 6,710 | 6,710 | 6,700 | 6,700 | +190 | +2.9% | 300 |
| 2018/07/06 | 6,510 | 6,510 | 6,510 | 6,510 | ±0 | ±0% | 300 |
| 2018/07/05 | 6,520 | 6,520 | 6,510 | 6,510 | +20 | +0.3% | 400 |
| 2018/07/04 | 6,690 | 6,700 | 6,490 | 6,490 | -300 | -4.4% | 700 |
| 2018/07/03 | 6,790 | 6,790 | 6,790 | 6,790 | +200 | +3% | 300 |
| 2018/07/02 | 6,590 | 6,590 | 6,590 | 6,590 | - | - | 1,000 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/25 | 6,520 | 6,630 | 6,520 | 6,630 | +10 | +0.2% | 200 |
| 2018/06/22 | 6,680 | 6,690 | 6,620 | 6,620 | - | - | 1,600 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 6,670 | 6,680 | 6,670 | 6,670 | -100 | -1.5% | 400 |
| 2018/06/19 | 6,810 | 6,880 | 6,770 | 6,770 | +60 | +0.9% | 400 |
| 2018/06/18 | 6,710 | 6,710 | 6,710 | 6,710 | - | - | 100 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 6,790 | 6,790 | 6,790 | 6,790 | - | - | 300 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 6,890 | 6,890 | 6,790 | 6,790 | -90 | -1.3% | 200 |
| 2018/06/06 | 6,880 | 6,880 | 6,880 | 6,880 | -10 | -0.1% | 100 |
| 2018/06/05 | 6,680 | 6,890 | 6,680 | 6,890 | +290 | +4.4% | 700 |
| 2018/06/04 | 6,600 | 6,600 | 6,590 | 6,600 | +10 | +0.2% | 2,200 |
| 2018/06/01 | 6,590 | 6,590 | 6,590 | 6,590 | - | - | 100 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 6,600 | 6,600 | 6,600 | 6,600 | ±0 | ±0% | 100 |
| 2018/05/29 | 6,600 | 6,600 | 6,600 | 6,600 | ±0 | ±0% | 100 |
| 2018/05/28 | 6,600 | 6,600 | 6,600 | 6,600 | - | - | 100 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/22 | 6,660 | 6,660 | 6,650 | 6,650 | ±0 | ±0% | 300 |
| 2018/05/21 | 6,630 | 6,900 | 6,630 | 6,650 | +50 | +0.8% | 1,100 |
| 2018/05/18 | 6,450 | 6,700 | 6,350 | 6,600 | +280 | +4.4% | 1,600 |
| 2018/05/17 | 6,320 | 6,320 | 6,320 | 6,320 | -40 | -0.6% | 100 |
| 2018/05/16 | 6,360 | 6,360 | 6,360 | 6,360 | - | - | 100 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 6,450 | 6,450 | 6,450 | 6,450 | - | - | 500 |
| 2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
1701～
1750
件表示中 / 3738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 | 105,500円 | -4.3% | -24.8% | 1.90% | 5.38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 |
| 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 |
| 永大化工 | 156,300円 | +2.7% | +10.3% | 3.84% | 10.24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 |
| アイビー | 32,800円 | -2.7% | -19.0% | 4.57% | 7.92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 | 41,200円 | +3.1% | +9.4% | 2.43% | 36.43倍 | 1.06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
