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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 5,640 | 5,800 | 5,640 | 5,800 | +300 | +5.5% | 3,600 |
| 2017/12/06 | 5,480 | 5,530 | 5,480 | 5,500 | +20 | +0.4% | 1,000 |
| 2017/12/05 | 5,610 | 5,610 | 5,480 | 5,480 | -130 | -2.3% | 400 |
| 2017/12/04 | 5,610 | 5,610 | 5,610 | 5,610 | +40 | +0.7% | 200 |
| 2017/12/01 | 5,590 | 5,590 | 5,510 | 5,570 | -30 | -0.5% | 900 |
| 2017/11/30 | 5,590 | 5,600 | 5,570 | 5,600 | +110 | +2% | 900 |
| 2017/11/29 | 5,480 | 5,500 | 5,480 | 5,490 | -70 | -1.3% | 1,000 |
| 2017/11/28 | 5,540 | 5,560 | 5,540 | 5,560 | -80 | -1.4% | 600 |
| 2017/11/27 | 5,540 | 5,640 | 5,540 | 5,640 | +30 | +0.5% | 400 |
| 2017/11/24 | 5,610 | 5,630 | 5,610 | 5,610 | ±0 | ±0% | 600 |
| 2017/11/22 | 5,610 | 5,610 | 5,600 | 5,610 | +60 | +1.1% | 1,100 |
| 2017/11/21 | 5,600 | 5,650 | 5,500 | 5,550 | -150 | -2.6% | 2,200 |
| 2017/11/20 | 5,520 | 5,720 | 5,520 | 5,700 | +160 | +2.9% | 1,000 |
| 2017/11/17 | 5,410 | 5,550 | 5,410 | 5,540 | +130 | +2.4% | 600 |
| 2017/11/16 | 5,530 | 5,540 | 5,410 | 5,410 | -100 | -1.8% | 600 |
| 2017/11/15 | 5,520 | 5,520 | 5,350 | 5,510 | -70 | -1.3% | 1,900 |
| 2017/11/14 | 5,600 | 5,600 | 5,580 | 5,580 | -20 | -0.4% | 200 |
| 2017/11/13 | 5,600 | 5,600 | 5,600 | 5,600 | -50 | -0.9% | 400 |
| 2017/11/10 | 5,630 | 5,650 | 5,620 | 5,650 | -150 | -2.6% | 400 |
| 2017/11/09 | 5,770 | 5,830 | 5,770 | 5,800 | +130 | +2.3% | 700 |
| 2017/11/08 | 5,800 | 5,850 | 5,650 | 5,670 | -100 | -1.7% | 2,200 |
| 2017/11/07 | 5,590 | 5,780 | 5,590 | 5,770 | +190 | +3.4% | 2,400 |
| 2017/11/06 | 5,500 | 5,580 | 5,500 | 5,580 | ±0 | ±0% | 300 |
| 2017/11/02 | 5,460 | 5,590 | 5,450 | 5,580 | +180 | +3.3% | 1,100 |
| 2017/11/01 | 5,360 | 5,450 | 5,350 | 5,400 | ±0 | ±0% | 1,000 |
| 2017/10/31 | 5,470 | 5,470 | 5,360 | 5,400 | -100 | -1.8% | 4,300 |
| 2017/10/30 | 5,670 | 5,670 | 5,480 | 5,500 | -270 | -4.7% | 5,800 |
| 2017/10/27 | 5,770 | 5,770 | 5,770 | 5,770 | ±0 | ±0% | 400 |
| 2017/10/26 | 5,700 | 5,770 | 5,700 | 5,770 | +170 | +3% | 1,000 |
| 2017/10/25 | 5,580 | 5,700 | 5,540 | 5,600 | +120 | +2.2% | 2,100 |
| 2017/10/24 | 5,540 | 5,540 | 5,390 | 5,480 | -160 | -2.8% | 3,100 |
| 2017/10/23 | 5,420 | 5,640 | 5,390 | 5,640 | +120 | +2.2% | 1,800 |
| 2017/10/20 | 5,650 | 5,650 | 5,450 | 5,520 | -230 | -4% | 1,100 |
| 2017/10/19 | 5,690 | 5,750 | 5,500 | 5,750 | -40 | -0.7% | 3,400 |
| 2017/10/18 | 5,550 | 5,790 | 5,550 | 5,790 | +240 | +4.3% | 600 |
| 2017/10/17 | 5,520 | 5,620 | 5,520 | 5,550 | +30 | +0.5% | 1,100 |
| 2017/10/16 | 5,760 | 5,760 | 5,450 | 5,520 | -380 | -6.4% | 5,700 |
| 2017/10/13 | 6,020 | 6,020 | 5,880 | 5,900 | -170 | -2.8% | 1,300 |
| 2017/10/12 | 5,890 | 6,120 | 5,390 | 6,070 | +40 | +0.7% | 13,700 |
| 2017/10/11 | 5,920 | 6,030 | 5,790 | 6,030 | +140 | +2.4% | 6,500 |
| 2017/10/10 | 5,880 | 5,900 | 5,840 | 5,890 | +50 | +0.9% | 2,500 |
| 2017/10/06 | 5,820 | 5,840 | 5,750 | 5,840 | +40 | +0.7% | 1,800 |
| 2017/10/05 | 5,780 | 5,810 | 5,780 | 5,800 | +100 | +1.8% | 700 |
| 2017/10/04 | 5,700 | 5,880 | 5,700 | 5,700 | ±0 | ±0% | 2,100 |
| 2017/10/03 | 5,700 | 5,700 | 5,690 | 5,700 | +100 | +1.8% | 700 |
| 2017/10/02 | 5,400 | 5,600 | 5,400 | 5,600 | +30 | +0.5% | 1,400 |
| 2017/09/29 | 5,550 | 5,600 | 5,500 | 5,570 | +320 | +6.1% | 1,400 |
| 2017/09/28 | 5,170 | 5,250 | 5,170 | 5,250 | -20 | -0.4% | 1,200 |
| 2017/09/27 | 5,400 | 5,400 | 5,260 | 5,270 | -230 | -4.2% | 600 |
| 2017/09/26 | 5,520 | 5,550 | 5,380 | 5,500 | +20 | +0.4% | 2,900 |
1851～
1900
件表示中 / 3737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 | 105,000円 | -4.3% | -24.8% | 1.90% | 5.35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 | 156,300円 | +2.7% | +10.3% | 3.84% | 10.24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 | 74,500円 | +11.6% | +54.5% | 1.34% | 22.11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 | 32,700円 | -2.7% | -19.0% | 4.59% | 7.89倍 | 1.26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 | 41,100円 | +3.1% | +9.4% | 2.43% | 36.34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
