日本精蝋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 269 | 278 | 269 | 275 | +8 | +3% | 15,000 |
| 2010/08/04 | 280 | 280 | 267 | 267 | -18 | -6.3% | 18,000 |
| 2010/08/03 | 289 | 289 | 284 | 285 | +2 | +0.7% | 46,000 |
| 2010/08/02 | 290 | 292 | 282 | 283 | -1 | -0.4% | 75,000 |
| 2010/07/30 | 280 | 284 | 276 | 284 | +6 | +2.2% | 38,000 |
| 2010/07/29 | 269 | 278 | 268 | 278 | +3 | +1.1% | 13,000 |
| 2010/07/28 | 267 | 275 | 264 | 275 | +12 | +4.6% | 10,000 |
| 2010/07/27 | 262 | 264 | 258 | 263 | +5 | +1.9% | 7,000 |
| 2010/07/26 | 254 | 258 | 254 | 258 | +6 | +2.4% | 4,000 |
| 2010/07/23 | 257 | 257 | 252 | 252 | +2 | +0.8% | 7,000 |
| 2010/07/22 | 255 | 255 | 250 | 250 | -6 | -2.3% | 13,000 |
| 2010/07/21 | 256 | 258 | 256 | 256 | -2 | -0.8% | 6,000 |
| 2010/07/20 | 259 | 259 | 258 | 258 | -2 | -0.8% | 4,000 |
| 2010/07/16 | 260 | 260 | 252 | 260 | -2 | -0.8% | 21,000 |
| 2010/07/15 | 260 | 262 | 260 | 262 | -3 | -1.1% | 3,000 |
| 2010/07/14 | 272 | 276 | 265 | 265 | -1 | -0.4% | 18,000 |
| 2010/07/13 | 273 | 273 | 266 | 266 | -15 | -5.3% | 8,000 |
| 2010/07/12 | 264 | 281 | 264 | 281 | +21 | +8.1% | 174,000 |
| 2010/07/09 | 265 | 265 | 260 | 260 | -2 | -0.8% | 6,000 |
| 2010/07/08 | 262 | 266 | 262 | 262 | +1 | +0.4% | 11,000 |
| 2010/07/07 | 260 | 262 | 260 | 261 | +5 | +2% | 8,000 |
| 2010/07/06 | 258 | 258 | 255 | 256 | -4 | -1.5% | 11,000 |
| 2010/07/05 | 260 | 260 | 255 | 260 | ±0 | ±0% | 13,000 |
| 2010/07/02 | 255 | 260 | 255 | 260 | +8 | +3.2% | 4,000 |
| 2010/07/01 | 263 | 263 | 252 | 252 | -4 | -1.6% | 8,000 |
| 2010/06/30 | 251 | 256 | 250 | 256 | ±0 | ±0% | 16,000 |
| 2010/06/29 | 266 | 266 | 256 | 256 | -12 | -4.5% | 162,000 |
| 2010/06/28 | 275 | 275 | 261 | 268 | -7 | -2.5% | 12,000 |
| 2010/06/25 | 277 | 277 | 268 | 275 | -4 | -1.4% | 20,000 |
| 2010/06/24 | 276 | 279 | 276 | 279 | ±0 | ±0% | 12,000 |
| 2010/06/23 | 280 | 280 | 278 | 279 | -1 | -0.4% | 5,000 |
| 2010/06/22 | 280 | 281 | 280 | 280 | -1 | -0.4% | 3,000 |
| 2010/06/21 | 281 | 282 | 281 | 281 | ±0 | ±0% | 3,000 |
| 2010/06/18 | 285 | 286 | 280 | 281 | -3 | -1.1% | 13,000 |
| 2010/06/17 | 283 | 287 | 283 | 284 | +1 | +0.4% | 25,000 |
| 2010/06/16 | 290 | 296 | 283 | 283 | -4 | -1.4% | 33,000 |
| 2010/06/15 | 289 | 289 | 285 | 287 | -3 | -1% | 10,000 |
| 2010/06/14 | 282 | 290 | 282 | 290 | +9 | +3.2% | 39,000 |
| 2010/06/11 | 278 | 281 | 278 | 281 | +5 | +1.8% | 13,000 |
| 2010/06/10 | 280 | 280 | 273 | 276 | +4 | +1.5% | 9,000 |
| 2010/06/09 | 275 | 278 | 272 | 272 | -3 | -1.1% | 25,000 |
| 2010/06/08 | 275 | 285 | 272 | 275 | ±0 | ±0% | 20,000 |
| 2010/06/07 | 280 | 280 | 274 | 275 | -4 | -1.4% | 33,000 |
| 2010/06/04 | 283 | 285 | 275 | 279 | -10 | -3.5% | 25,000 |
| 2010/06/03 | 289 | 289 | 279 | 289 | +13 | +4.7% | 20,000 |
| 2010/06/02 | 285 | 290 | 274 | 276 | -14 | -4.8% | 50,000 |
| 2010/06/01 | 290 | 295 | 280 | 290 | -13 | -4.3% | 125,000 |
| 2010/05/31 | 312 | 318 | 283 | 303 | +63 | +26.3% | 253,000 |
| 2010/05/28 | 245 | 246 | 240 | 240 | -5 | -2% | 7,000 |
| 2010/05/27 | 237 | 245 | 236 | 245 | ±0 | ±0% | 6,000 |
3501～
3550
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「日精蝋」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 |
|---|---|---|---|---|---|---|---|---|
| 日精蝋 | 26,900円 | -0.9% | - | 0.00% | 4.09倍 | 1.14倍 |
|
石油系ワックス専業メーカー。キャンドル、タイヤ、包装材料が主用途。伊藤忠と資本業務提携 |
| 富士石油 | 29,600円 | +13.7% | - | 4.05% | - | 0.30倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
| ＢＰカストロール | 88,800円 | +11.0% | +21.8% | 4.73% | 21.46倍 | 2.03倍 |
|
石油メジャーＢＰが実質筆頭株主。自動車用潤滑油が主力。カー用品店、ディーラー等販路多様 |
| ＭＯＲＥＳＣＯ | 128,500円 | +6.6% | +1.3% | 3.50% | 11.22倍 | 0.55倍 |
|
独立系の化学品メーカー。自動車向けなど特殊潤滑油、合成潤滑油、素材、ホットメルトが４本柱 |
| レボインター | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
