パーカーコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 929 | 929 | 920 | 926 | ±0 | ±0% | 2,800 |
| 2024/06/25 | 933 | 933 | 905 | 926 | +2 | +0.2% | 8,400 |
| 2024/06/24 | 910 | 925 | 905 | 924 | +19 | +2.1% | 17,200 |
| 2024/06/21 | 896 | 912 | 893 | 905 | +12 | +1.3% | 12,300 |
| 2024/06/20 | 886 | 902 | 885 | 893 | +8 | +0.9% | 8,200 |
| 2024/06/19 | 874 | 900 | 874 | 885 | +13 | +1.5% | 10,500 |
| 2024/06/18 | 878 | 878 | 866 | 872 | +3 | +0.3% | 5,500 |
| 2024/06/17 | 861 | 870 | 856 | 869 | +10 | +1.2% | 6,600 |
| 2024/06/14 | 843 | 859 | 842 | 859 | +15 | +1.8% | 16,400 |
| 2024/06/13 | 888 | 888 | 825 | 844 | -45 | -5.1% | 86,100 |
| 2024/06/12 | 885 | 899 | 885 | 889 | +4 | +0.5% | 2,100 |
| 2024/06/11 | 890 | 900 | 865 | 885 | -5 | -0.6% | 6,800 |
| 2024/06/10 | 873 | 901 | 869 | 890 | +20 | +2.3% | 17,800 |
| 2024/06/07 | 870 | 889 | 851 | 870 | ±0 | ±0% | 25,900 |
| 2024/06/06 | 878 | 880 | 870 | 870 | -2 | -0.2% | 5,200 |
| 2024/06/05 | 903 | 903 | 866 | 872 | -32 | -3.5% | 13,300 |
| 2024/06/04 | 926 | 926 | 893 | 904 | -11 | -1.2% | 9,700 |
| 2024/06/03 | 902 | 915 | 902 | 915 | +12 | +1.3% | 5,100 |
| 2024/05/31 | 876 | 907 | 876 | 903 | +27 | +3.1% | 17,700 |
| 2024/05/30 | 867 | 887 | 856 | 876 | -6 | -0.7% | 8,400 |
| 2024/05/29 | 892 | 899 | 882 | 882 | -10 | -1.1% | 5,500 |
| 2024/05/28 | 896 | 904 | 882 | 892 | -4 | -0.4% | 13,700 |
| 2024/05/27 | 906 | 907 | 886 | 896 | -10 | -1.1% | 8,600 |
| 2024/05/24 | 884 | 906 | 881 | 906 | +14 | +1.6% | 6,900 |
| 2024/05/23 | 892 | 904 | 886 | 892 | -4 | -0.4% | 20,400 |
| 2024/05/22 | 893 | 905 | 891 | 896 | +1 | +0.1% | 2,100 |
| 2024/05/21 | 908 | 908 | 889 | 895 | -9 | -1% | 3,800 |
| 2024/05/20 | 892 | 908 | 890 | 904 | +3 | +0.3% | 15,400 |
| 2024/05/17 | 866 | 906 | 866 | 901 | +28 | +3.2% | 13,600 |
| 2024/05/16 | 905 | 905 | 859 | 873 | -33 | -3.6% | 26,800 |
| 2024/05/15 | 914 | 921 | 906 | 906 | -8 | -0.9% | 8,400 |
| 2024/05/14 | 915 | 924 | 908 | 914 | ±0 | ±0% | 21,400 |
| 2024/05/13 | 905 | 915 | 901 | 914 | +24 | +2.7% | 12,700 |
| 2024/05/10 | 920 | 959 | 889 | 890 | -99 | -10% | 157,800 |
| 2024/05/09 | 977 | 989 | 961 | 989 | +18 | +1.9% | 17,900 |
| 2024/05/08 | 964 | 977 | 964 | 971 | +3 | +0.3% | 3,600 |
| 2024/05/07 | 970 | 973 | 968 | 968 | +1 | +0.1% | 4,000 |
| 2024/05/02 | 965 | 980 | 965 | 967 | +6 | +0.6% | 1,800 |
| 2024/05/01 | 960 | 961 | 950 | 961 | -6 | -0.6% | 6,800 |
| 2024/04/30 | 956 | 980 | 956 | 967 | +15 | +1.6% | 20,200 |
| 2024/04/26 | 961 | 972 | 951 | 952 | -14 | -1.4% | 4,500 |
| 2024/04/25 | 978 | 978 | 961 | 966 | -16 | -1.6% | 2,900 |
| 2024/04/24 | 965 | 982 | 965 | 982 | +17 | +1.8% | 9,400 |
| 2024/04/23 | 971 | 982 | 957 | 965 | +9 | +0.9% | 5,200 |
| 2024/04/22 | 936 | 961 | 936 | 956 | +23 | +2.5% | 3,200 |
| 2024/04/19 | 966 | 972 | 920 | 933 | -41 | -4.2% | 18,000 |
| 2024/04/18 | 964 | 980 | 964 | 974 | +11 | +1.1% | 4,200 |
| 2024/04/17 | 975 | 980 | 963 | 963 | -8 | -0.8% | 7,700 |
| 2024/04/16 | 980 | 995 | 966 | 971 | -22 | -2.2% | 9,100 |
| 2024/04/15 | 986 | 1,000 | 980 | 993 | +7 | +0.7% | 7,100 |
101～
150
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「パーカー」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 |
|---|---|---|---|---|---|---|---|---|
| パーカー | 78,600円 | +9.3% | -12.4% | 3.18% | 6.34倍 | 0.44倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| アキレス | 148,000円 | +6.9% | +4.6% | 1.35% | 11.09倍 | 0.49倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 日本化 | 239,500円 | +3.8% | +51.1% | 3.84% | 8.14倍 | 0.46倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| 高純度化 | 338,000円 | +13.9% | +23.0% | 3.73% | 12.36倍 | 1.40倍 |
|
電子部品の接続部位メッキ薬専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| 日華化学 | 112,800円 | +6.6% | +46.4% | 4.43% | 8.12倍 | 0.55倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
市場注目の銘柄
チャート関連のコラム
