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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,248 | 1,248 | 1,213 | 1,225 | -4 | -0.3% | 15,000 |
| 2016/11/30 | 1,234 | 1,245 | 1,229 | 1,229 | - | - | 5,000 |
| 2016/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/25 | 1,193 | 1,235 | 1,192 | 1,234 | +13 | +1.1% | 16,000 |
| 2016/11/24 | 1,230 | 1,230 | 1,221 | 1,221 | -13 | -1.1% | 2,000 |
| 2016/11/22 | 1,241 | 1,241 | 1,234 | 1,234 | -46 | -3.6% | 7,000 |
| 2016/11/21 | 1,281 | 1,281 | 1,280 | 1,280 | +1 | +0.1% | 3,000 |
| 2016/11/18 | 1,275 | 1,340 | 1,260 | 1,279 | +45 | +3.6% | 15,000 |
| 2016/11/17 | 1,210 | 1,245 | 1,210 | 1,234 | +24 | +2% | 9,000 |
| 2016/11/16 | 1,203 | 1,233 | 1,203 | 1,210 | +6 | +0.5% | 11,000 |
| 2016/11/15 | 1,220 | 1,220 | 1,204 | 1,204 | -27 | -2.2% | 2,000 |
| 2016/11/14 | 1,230 | 1,231 | 1,230 | 1,231 | +24 | +2% | 2,000 |
| 2016/11/11 | 1,220 | 1,220 | 1,200 | 1,207 | -13 | -1.1% | 11,000 |
| 2016/11/10 | 1,260 | 1,260 | 1,220 | 1,220 | +20 | +1.7% | 7,000 |
| 2016/11/09 | 1,231 | 1,256 | 1,120 | 1,200 | -61 | -4.8% | 23,000 |
| 2016/11/08 | 1,270 | 1,270 | 1,261 | 1,261 | - | - | 4,000 |
| 2016/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/04 | 1,281 | 1,281 | 1,270 | 1,270 | -50 | -3.8% | 6,000 |
| 2016/11/02 | 1,350 | 1,350 | 1,285 | 1,320 | -30 | -2.2% | 15,000 |
| 2016/11/01 | 1,375 | 1,378 | 1,350 | 1,350 | -25 | -1.8% | 3,000 |
| 2016/10/31 | 1,310 | 1,379 | 1,310 | 1,375 | +91 | +7.1% | 28,000 |
| 2016/10/28 | 1,225 | 1,284 | 1,225 | 1,284 | +58 | +4.7% | 11,000 |
| 2016/10/27 | 1,230 | 1,230 | 1,210 | 1,226 | -4 | -0.3% | 11,000 |
| 2016/10/26 | 1,230 | 1,249 | 1,208 | 1,230 | -30 | -2.4% | 19,000 |
| 2016/10/25 | 1,288 | 1,288 | 1,260 | 1,260 | -30 | -2.3% | 10,000 |
| 2016/10/24 | 1,335 | 1,335 | 1,285 | 1,290 | -45 | -3.4% | 32,000 |
| 2016/10/21 | 1,333 | 1,360 | 1,317 | 1,335 | -28 | -2.1% | 34,000 |
| 2016/10/20 | 1,400 | 1,400 | 1,340 | 1,363 | -37 | -2.6% | 35,000 |
| 2016/10/19 | 1,340 | 1,400 | 1,256 | 1,400 | +60 | +4.5% | 36,000 |
| 2016/10/18 | 1,426 | 1,426 | 1,333 | 1,340 | -26 | -1.9% | 33,000 |
| 2016/10/17 | 1,308 | 1,368 | 1,220 | 1,366 | -2 | -0.1% | 109,000 |
| 2016/10/14 | 1,368 | 1,368 | 1,201 | 1,368 | +300 | +28.1% | 318,000 |
| 2016/10/13 | 998 | 1,068 | 998 | 1,068 | +150 | +16.3% | 80,000 |
| 2016/10/12 | 908 | 918 | 885 | 918 | +9 | +1% | 36,000 |
| 2016/10/11 | 860 | 909 | 860 | 909 | +39 | +4.5% | 17,000 |
| 2016/10/07 | 861 | 875 | 861 | 870 | +22 | +2.6% | 7,000 |
| 2016/10/06 | 835 | 860 | 831 | 848 | +1 | +0.1% | 37,000 |
| 2016/10/05 | 881 | 881 | 839 | 847 | -40 | -4.5% | 35,000 |
| 2016/10/04 | 875 | 889 | 875 | 887 | +14 | +1.6% | 10,000 |
| 2016/10/03 | 920 | 921 | 873 | 873 | -56 | -6% | 26,000 |
| 2016/09/30 | 920 | 929 | 915 | 929 | -15 | -1.6% | 11,000 |
| 2016/09/29 | 925 | 944 | 919 | 944 | +5 | +0.5% | 11,000 |
| 2016/09/28 | 965 | 965 | 918 | 939 | -11 | -1.2% | 24,000 |
| 2016/09/27 | 895 | 950 | 895 | 950 | +40 | +4.4% | 36,000 |
| 2016/09/26 | 810 | 935 | 802 | 910 | +100 | +12.3% | 70,000 |
| 2016/09/23 | 821 | 830 | 800 | 810 | -25 | -3% | 22,000 |
| 2016/09/21 | 895 | 895 | 822 | 835 | -45 | -5.1% | 35,000 |
| 2016/09/20 | 845 | 880 | 835 | 880 | +52 | +6.3% | 66,000 |
| 2016/09/16 | 800 | 828 | 793 | 828 | +36 | +4.5% | 67,000 |
1951～
2000
件表示中 / 3586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 | 120,100円 | +18.4% | +13.5% | 1.67% | 10.94倍 | 0.64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 |
| スガイ化 | 199,000円 | -13.4% | -31.1% | 3.02% | 7.03倍 | 0.36倍 |
|
農薬、医薬など各種中間物主体のファインケミカル専業メーカー。電子材料や界面活性剤も |
| チタン工 | 84,200円 | +6.9% | - | 1.19% | 10.86倍 | 0.50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 |
| 児玉化 | 31,900円 | +4.8% | +999.9% | 0.00% | 12.43倍 | 0.63倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。独自加飾・成形法などに強み |
| 旭化学 | 56,400円 | +1.9% | -1.1% | 2.30% | 17.64倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
