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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,197 | 1,210 | 1,197 | 1,201 | +4 | +0.3% | 1,000 |
| 2024/11/20 | 1,235 | 1,235 | 1,197 | 1,197 | -8 | -0.7% | 2,900 |
| 2024/11/19 | 1,222 | 1,227 | 1,205 | 1,205 | -17 | -1.4% | 1,400 |
| 2024/11/18 | 1,222 | 1,222 | 1,222 | 1,222 | -8 | -0.7% | 200 |
| 2024/11/15 | 1,245 | 1,245 | 1,230 | 1,230 | -15 | -1.2% | 800 |
| 2024/11/14 | 1,254 | 1,254 | 1,245 | 1,245 | -9 | -0.7% | 800 |
| 2024/11/13 | 1,249 | 1,256 | 1,243 | 1,254 | -11 | -0.9% | 1,700 |
| 2024/11/12 | 1,265 | 1,265 | 1,265 | 1,265 | +30 | +2.4% | 200 |
| 2024/11/11 | 1,259 | 1,265 | 1,235 | 1,235 | -15 | -1.2% | 900 |
| 2024/11/08 | 1,250 | 1,250 | 1,250 | 1,250 | -1 | -0.1% | 300 |
| 2024/11/07 | 1,241 | 1,254 | 1,241 | 1,251 | -20 | -1.6% | 2,800 |
| 2024/11/06 | 1,271 | 1,271 | 1,271 | 1,271 | -4 | -0.3% | 400 |
| 2024/11/05 | 1,292 | 1,292 | 1,275 | 1,275 | +5 | +0.4% | 500 |
| 2024/11/01 | 1,265 | 1,277 | 1,265 | 1,270 | +5 | +0.4% | 1,500 |
| 2024/10/31 | 1,250 | 1,265 | 1,250 | 1,265 | +1 | +0.1% | 500 |
| 2024/10/30 | 1,277 | 1,282 | 1,264 | 1,264 | -15 | -1.2% | 1,400 |
| 2024/10/29 | 1,274 | 1,282 | 1,255 | 1,279 | +30 | +2.4% | 2,000 |
| 2024/10/28 | 1,223 | 1,265 | 1,223 | 1,249 | +24 | +2% | 800 |
| 2024/10/25 | 1,241 | 1,249 | 1,225 | 1,225 | -15 | -1.2% | 2,100 |
| 2024/10/24 | 1,269 | 1,269 | 1,240 | 1,240 | -30 | -2.4% | 2,000 |
| 2024/10/23 | 1,270 | 1,300 | 1,259 | 1,270 | +5 | +0.4% | 1,900 |
| 2024/10/22 | 1,278 | 1,278 | 1,261 | 1,265 | -14 | -1.1% | 2,600 |
| 2024/10/21 | 1,296 | 1,299 | 1,279 | 1,279 | -17 | -1.3% | 2,100 |
| 2024/10/18 | 1,288 | 1,305 | 1,284 | 1,296 | +7 | +0.5% | 2,700 |
| 2024/10/17 | 1,330 | 1,331 | 1,280 | 1,289 | -53 | -3.9% | 11,600 |
| 2024/10/16 | 1,334 | 1,345 | 1,333 | 1,342 | +9 | +0.7% | 7,900 |
| 2024/10/15 | 1,385 | 1,393 | 1,328 | 1,333 | -342 | -20.4% | 55,700 |
| 2024/10/11 | 1,601 | 1,676 | 1,601 | 1,675 | +70 | +4.4% | 5,800 |
| 2024/10/10 | 1,650 | 1,650 | 1,603 | 1,605 | -44 | -2.7% | 2,300 |
| 2024/10/09 | 1,686 | 1,686 | 1,626 | 1,649 | -37 | -2.2% | 8,000 |
| 2024/10/08 | 1,525 | 1,700 | 1,525 | 1,686 | +151 | +9.8% | 18,300 |
| 2024/10/07 | 1,579 | 1,579 | 1,506 | 1,535 | -40 | -2.5% | 4,600 |
| 2024/10/04 | 1,516 | 1,577 | 1,516 | 1,575 | +54 | +3.6% | 9,300 |
| 2024/10/03 | 1,527 | 1,527 | 1,521 | 1,521 | -1 | -0.1% | 800 |
| 2024/10/02 | 1,501 | 1,522 | 1,495 | 1,522 | +25 | +1.7% | 2,500 |
| 2024/10/01 | 1,500 | 1,500 | 1,497 | 1,497 | -1 | -0.1% | 800 |
| 2024/09/30 | 1,476 | 1,498 | 1,470 | 1,498 | +5 | +0.3% | 1,300 |
| 2024/09/27 | 1,530 | 1,534 | 1,465 | 1,493 | -7 | -0.5% | 4,600 |
| 2024/09/26 | 1,509 | 1,509 | 1,500 | 1,500 | -9 | -0.6% | 1,200 |
| 2024/09/25 | 1,516 | 1,520 | 1,493 | 1,509 | +23 | +1.5% | 3,300 |
| 2024/09/24 | 1,498 | 1,519 | 1,446 | 1,486 | -6 | -0.4% | 4,200 |
| 2024/09/20 | 1,484 | 1,492 | 1,474 | 1,492 | +26 | +1.8% | 1,800 |
| 2024/09/19 | 1,430 | 1,466 | 1,430 | 1,466 | +21 | +1.5% | 2,100 |
| 2024/09/18 | 1,431 | 1,445 | 1,420 | 1,445 | +14 | +1% | 2,200 |
| 2024/09/17 | 1,440 | 1,457 | 1,431 | 1,431 | -4 | -0.3% | 1,200 |
| 2024/09/13 | 1,435 | 1,435 | 1,435 | 1,435 | ±0 | ±0% | 100 |
| 2024/09/12 | 1,444 | 1,454 | 1,430 | 1,435 | -3 | -0.2% | 2,700 |
| 2024/09/11 | 1,463 | 1,465 | 1,438 | 1,438 | -27 | -1.8% | 1,900 |
| 2024/09/10 | 1,470 | 1,478 | 1,458 | 1,465 | -4 | -0.3% | 800 |
| 2024/09/09 | 1,392 | 1,469 | 1,392 | 1,469 | +47 | +3.3% | 1,800 |
151～
200
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
