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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,525 | 1,525 | 1,515 | 1,520 | -5 | -0.3% | 700 |
| 2024/06/25 | 1,545 | 1,545 | 1,525 | 1,525 | -24 | -1.5% | 200 |
| 2024/06/24 | 1,509 | 1,549 | 1,509 | 1,549 | +40 | +2.7% | 1,200 |
| 2024/06/21 | 1,502 | 1,509 | 1,474 | 1,509 | -18 | -1.2% | 1,800 |
| 2024/06/20 | 1,527 | 1,527 | 1,510 | 1,527 | +17 | +1.1% | 900 |
| 2024/06/19 | 1,556 | 1,556 | 1,500 | 1,510 | -47 | -3% | 4,200 |
| 2024/06/18 | 1,531 | 1,557 | 1,521 | 1,557 | - | - | 2,800 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 1,548 | 1,548 | 1,540 | 1,548 | +4 | +0.3% | 600 |
| 2024/06/13 | 1,511 | 1,544 | 1,511 | 1,544 | +8 | +0.5% | 200 |
| 2024/06/12 | 1,537 | 1,537 | 1,536 | 1,536 | -4 | -0.3% | 400 |
| 2024/06/11 | 1,545 | 1,551 | 1,511 | 1,540 | -4 | -0.3% | 800 |
| 2024/06/10 | 1,519 | 1,544 | 1,464 | 1,544 | +32 | +2.1% | 1,800 |
| 2024/06/07 | 1,515 | 1,515 | 1,512 | 1,512 | ±0 | ±0% | 1,500 |
| 2024/06/06 | 1,573 | 1,573 | 1,512 | 1,512 | -28 | -1.8% | 600 |
| 2024/06/05 | 1,580 | 1,580 | 1,540 | 1,540 | -44 | -2.8% | 600 |
| 2024/06/04 | 1,550 | 1,590 | 1,550 | 1,584 | +34 | +2.2% | 4,600 |
| 2024/06/03 | 1,555 | 1,555 | 1,501 | 1,550 | ±0 | ±0% | 1,300 |
| 2024/05/31 | 1,537 | 1,550 | 1,498 | 1,550 | +10 | +0.6% | 3,500 |
| 2024/05/30 | 1,482 | 1,542 | 1,482 | 1,540 | +54 | +3.6% | 2,700 |
| 2024/05/29 | 1,488 | 1,488 | 1,486 | 1,486 | -14 | -0.9% | 500 |
| 2024/05/28 | 1,484 | 1,504 | 1,484 | 1,500 | +16 | +1.1% | 500 |
| 2024/05/27 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 200 |
| 2024/05/24 | 1,484 | 1,484 | 1,484 | 1,484 | -16 | -1.1% | 400 |
| 2024/05/23 | 1,508 | 1,508 | 1,500 | 1,500 | ±0 | ±0% | 900 |
| 2024/05/22 | 1,498 | 1,503 | 1,498 | 1,500 | +2 | +0.1% | 300 |
| 2024/05/21 | 1,499 | 1,499 | 1,498 | 1,498 | ±0 | ±0% | 500 |
| 2024/05/20 | 1,505 | 1,508 | 1,498 | 1,498 | -7 | -0.5% | 800 |
| 2024/05/17 | 1,520 | 1,520 | 1,503 | 1,505 | +3 | +0.2% | 900 |
| 2024/05/16 | 1,502 | 1,527 | 1,502 | 1,502 | ±0 | ±0% | 1,600 |
| 2024/05/15 | 1,513 | 1,513 | 1,501 | 1,502 | -11 | -0.7% | 2,100 |
| 2024/05/14 | 1,521 | 1,523 | 1,513 | 1,513 | -13 | -0.9% | 400 |
| 2024/05/13 | 1,506 | 1,526 | 1,506 | 1,526 | +16 | +1.1% | 1,300 |
| 2024/05/10 | 1,525 | 1,525 | 1,510 | 1,510 | -25 | -1.6% | 1,700 |
| 2024/05/09 | 1,463 | 1,599 | 1,455 | 1,535 | +95 | +6.6% | 10,000 |
| 2024/05/08 | 1,430 | 1,440 | 1,422 | 1,440 | +5 | +0.3% | 2,500 |
| 2024/05/07 | 1,420 | 1,448 | 1,420 | 1,435 | +16 | +1.1% | 2,100 |
| 2024/05/02 | 1,454 | 1,454 | 1,419 | 1,419 | -36 | -2.5% | 2,100 |
| 2024/05/01 | 1,431 | 1,455 | 1,425 | 1,455 | +23 | +1.6% | 2,900 |
| 2024/04/30 | 1,460 | 1,460 | 1,407 | 1,432 | -58 | -3.9% | 6,100 |
| 2024/04/26 | 1,493 | 1,496 | 1,490 | 1,490 | -3 | -0.2% | 1,100 |
| 2024/04/25 | 1,501 | 1,504 | 1,490 | 1,493 | -20 | -1.3% | 4,900 |
| 2024/04/24 | 1,501 | 1,513 | 1,501 | 1,513 | +3 | +0.2% | 1,100 |
| 2024/04/23 | 1,511 | 1,511 | 1,502 | 1,510 | -1 | -0.1% | 1,900 |
| 2024/04/22 | 1,556 | 1,556 | 1,511 | 1,511 | -9 | -0.6% | 1,400 |
| 2024/04/19 | 1,536 | 1,536 | 1,520 | 1,520 | -29 | -1.9% | 600 |
| 2024/04/18 | 1,516 | 1,549 | 1,510 | 1,549 | +33 | +2.2% | 1,100 |
| 2024/04/17 | 1,536 | 1,536 | 1,516 | 1,516 | -29 | -1.9% | 1,000 |
| 2024/04/16 | 1,551 | 1,551 | 1,518 | 1,545 | -35 | -2.2% | 6,000 |
| 2024/04/15 | 1,597 | 1,597 | 1,578 | 1,580 | -24 | -1.5% | 4,100 |
251～
300
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
