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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 1,005 | 1,005 | 975 | 994 | -12 | -1.2% | 4,000 |
| 2017/02/16 | 982 | 1,006 | 982 | 1,006 | +37 | +3.8% | 9,000 |
| 2017/02/15 | 999 | 999 | 969 | 969 | -30 | -3% | 7,000 |
| 2017/02/14 | 956 | 1,002 | 956 | 999 | +55 | +5.8% | 29,000 |
| 2017/02/13 | 942 | 944 | 940 | 944 | -1 | -0.1% | 4,000 |
| 2017/02/10 | 929 | 945 | 927 | 945 | -9 | -0.9% | 9,000 |
| 2017/02/09 | 922 | 954 | 922 | 954 | +32 | +3.5% | 4,000 |
| 2017/02/08 | 945 | 945 | 921 | 922 | -29 | -3% | 11,000 |
| 2017/02/07 | 950 | 951 | 950 | 951 | -2 | -0.2% | 11,000 |
| 2017/02/06 | 959 | 966 | 953 | 953 | -11 | -1.1% | 7,000 |
| 2017/02/03 | 963 | 977 | 963 | 964 | -22 | -2.2% | 11,000 |
| 2017/02/02 | 990 | 990 | 984 | 986 | -4 | -0.4% | 6,000 |
| 2017/02/01 | 996 | 996 | 977 | 990 | -2 | -0.2% | 6,000 |
| 2017/01/31 | 986 | 992 | 972 | 992 | +2 | +0.2% | 4,000 |
| 2017/01/30 | 1,005 | 1,005 | 990 | 990 | -8 | -0.8% | 9,000 |
| 2017/01/27 | 990 | 998 | 984 | 998 | +20 | +2% | 11,000 |
| 2017/01/26 | 968 | 984 | 968 | 978 | +10 | +1% | 9,000 |
| 2017/01/25 | 962 | 993 | 962 | 968 | +6 | +0.6% | 16,000 |
| 2017/01/24 | 979 | 991 | 960 | 962 | -17 | -1.7% | 14,000 |
| 2017/01/23 | 990 | 990 | 950 | 979 | -12 | -1.2% | 97,000 |
| 2017/01/20 | 990 | 1,015 | 990 | 991 | +1 | +0.1% | 8,000 |
| 2017/01/19 | 1,015 | 1,018 | 990 | 990 | -20 | -2% | 30,000 |
| 2017/01/18 | 1,000 | 1,020 | 991 | 1,010 | +17 | +1.7% | 24,000 |
| 2017/01/17 | 1,019 | 1,019 | 985 | 993 | -28 | -2.7% | 76,000 |
| 2017/01/16 | 1,029 | 1,057 | 1,000 | 1,021 | -278 | -21.4% | 344,000 |
| 2017/01/13 | 1,270 | 1,300 | 1,268 | 1,299 | +29 | +2.3% | 34,000 |
| 2017/01/12 | 1,285 | 1,285 | 1,265 | 1,270 | ±0 | ±0% | 8,000 |
| 2017/01/11 | 1,270 | 1,270 | 1,248 | 1,270 | ±0 | ±0% | 15,000 |
| 2017/01/10 | 1,270 | 1,299 | 1,270 | 1,270 | +19 | +1.5% | 24,000 |
| 2017/01/06 | 1,227 | 1,251 | 1,227 | 1,251 | +1 | +0.1% | 9,000 |
| 2017/01/05 | 1,250 | 1,254 | 1,242 | 1,250 | +1 | +0.1% | 11,000 |
| 2017/01/04 | 1,255 | 1,255 | 1,249 | 1,249 | -1 | -0.1% | 3,000 |
| 2016/12/30 | 1,250 | 1,250 | 1,250 | 1,250 | +36 | +3% | 2,000 |
| 2016/12/29 | 1,212 | 1,223 | 1,212 | 1,214 | +9 | +0.7% | 8,000 |
| 2016/12/28 | 1,209 | 1,274 | 1,205 | 1,205 | -34 | -2.7% | 34,000 |
| 2016/12/27 | 1,238 | 1,267 | 1,237 | 1,239 | -21 | -1.7% | 10,000 |
| 2016/12/26 | 1,236 | 1,271 | 1,236 | 1,260 | +28 | +2.3% | 18,000 |
| 2016/12/22 | 1,200 | 1,236 | 1,200 | 1,232 | +33 | +2.8% | 4,000 |
| 2016/12/21 | 1,200 | 1,200 | 1,199 | 1,199 | +23 | +2% | 5,000 |
| 2016/12/20 | 1,160 | 1,176 | 1,160 | 1,176 | +16 | +1.4% | 6,000 |
| 2016/12/19 | 1,156 | 1,160 | 1,124 | 1,160 | -7 | -0.6% | 17,000 |
| 2016/12/16 | 1,174 | 1,188 | 1,167 | 1,167 | +12 | +1% | 10,000 |
| 2016/12/15 | 1,192 | 1,192 | 1,150 | 1,155 | -8 | -0.7% | 11,000 |
| 2016/12/14 | 1,165 | 1,165 | 1,162 | 1,163 | -4 | -0.3% | 3,000 |
| 2016/12/13 | 1,188 | 1,230 | 1,145 | 1,167 | +17 | +1.5% | 16,000 |
| 2016/12/12 | 1,165 | 1,165 | 1,120 | 1,150 | +45 | +4.1% | 5,000 |
| 2016/12/09 | 1,085 | 1,120 | 1,085 | 1,105 | +10 | +0.9% | 7,000 |
| 2016/12/08 | 1,073 | 1,095 | 1,073 | 1,095 | -8 | -0.7% | 7,000 |
| 2016/12/07 | 1,126 | 1,126 | 1,081 | 1,103 | -45 | -3.9% | 22,000 |
| 2016/12/06 | 1,173 | 1,177 | 1,148 | 1,148 | -30 | -2.5% | 7,000 |
2051～
2100
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% | 22.53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 | 0.29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 |
| 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
