日本精化の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,618 | 2,657 | 2,594 | 2,614 | +8 | +0.3% | 13,300 |
| 2024/02/22 | 2,634 | 2,634 | 2,586 | 2,606 | -11 | -0.4% | 11,900 |
| 2024/02/21 | 2,624 | 2,629 | 2,585 | 2,617 | -18 | -0.7% | 13,700 |
| 2024/02/20 | 2,639 | 2,660 | 2,619 | 2,635 | -12 | -0.5% | 11,800 |
| 2024/02/19 | 2,651 | 2,653 | 2,613 | 2,647 | -22 | -0.8% | 11,600 |
| 2024/02/16 | 2,680 | 2,685 | 2,654 | 2,669 | +19 | +0.7% | 15,900 |
| 2024/02/15 | 2,679 | 2,694 | 2,635 | 2,650 | -9 | -0.3% | 12,700 |
| 2024/02/14 | 2,726 | 2,726 | 2,651 | 2,659 | -92 | -3.3% | 18,400 |
| 2024/02/13 | 2,758 | 2,771 | 2,736 | 2,751 | -7 | -0.3% | 21,600 |
| 2024/02/09 | 2,769 | 2,794 | 2,743 | 2,758 | -25 | -0.9% | 12,100 |
| 2024/02/08 | 2,849 | 2,849 | 2,744 | 2,783 | -48 | -1.7% | 16,700 |
| 2024/02/07 | 2,856 | 2,864 | 2,826 | 2,831 | -16 | -0.6% | 10,800 |
| 2024/02/06 | 2,776 | 2,853 | 2,766 | 2,847 | +63 | +2.3% | 15,600 |
| 2024/02/05 | 2,749 | 2,787 | 2,720 | 2,784 | +8 | +0.3% | 21,200 |
| 2024/02/02 | 2,803 | 2,819 | 2,776 | 2,776 | -23 | -0.8% | 13,100 |
| 2024/02/01 | 2,925 | 2,948 | 2,780 | 2,799 | -128 | -4.4% | 29,500 |
| 2024/01/31 | 2,935 | 2,961 | 2,887 | 2,927 | -78 | -2.6% | 50,300 |
| 2024/01/30 | 3,110 | 3,140 | 2,999 | 3,005 | -100 | -3.2% | 35,700 |
| 2024/01/29 | 3,140 | 3,140 | 3,105 | 3,105 | ±0 | ±0% | 8,800 |
| 2024/01/26 | 3,100 | 3,125 | 3,065 | 3,105 | -10 | -0.3% | 13,300 |
| 2024/01/25 | 3,005 | 3,160 | 3,005 | 3,115 | +110 | +3.7% | 20,100 |
| 2024/01/24 | 3,010 | 3,020 | 2,992 | 3,005 | -5 | -0.2% | 15,500 |
| 2024/01/23 | 3,015 | 3,060 | 2,999 | 3,010 | -35 | -1.1% | 20,100 |
| 2024/01/22 | 3,045 | 3,065 | 3,025 | 3,045 | +30 | +1% | 17,100 |
| 2024/01/19 | 3,000 | 3,025 | 2,987 | 3,015 | ±0 | ±0% | 7,300 |
| 2024/01/18 | 3,005 | 3,025 | 3,000 | 3,015 | +15 | +0.5% | 11,500 |
| 2024/01/17 | 3,010 | 3,045 | 2,996 | 3,000 | -10 | -0.3% | 24,000 |
| 2024/01/16 | 3,025 | 3,045 | 2,997 | 3,010 | -40 | -1.3% | 14,200 |
| 2024/01/15 | 3,030 | 3,080 | 3,030 | 3,050 | ±0 | ±0% | 19,100 |
| 2024/01/12 | 3,080 | 3,110 | 3,025 | 3,050 | -50 | -1.6% | 14,900 |
| 2024/01/11 | 3,090 | 3,110 | 3,070 | 3,100 | +25 | +0.8% | 20,400 |
| 2024/01/10 | 3,080 | 3,100 | 3,045 | 3,075 | +5 | +0.2% | 19,500 |
| 2024/01/09 | 3,150 | 3,170 | 3,050 | 3,070 | -40 | -1.3% | 18,900 |
| 2024/01/05 | 3,075 | 3,140 | 3,065 | 3,110 | +40 | +1.3% | 11,100 |
| 2024/01/04 | 3,080 | 3,095 | 3,050 | 3,070 | -10 | -0.3% | 15,200 |
| 2023/12/29 | 3,000 | 3,095 | 2,989 | 3,080 | +80 | +2.7% | 16,700 |
| 2023/12/28 | 2,964 | 3,000 | 2,964 | 3,000 | +20 | +0.7% | 16,000 |
| 2023/12/27 | 2,973 | 2,980 | 2,934 | 2,980 | +32 | +1.1% | 27,300 |
| 2023/12/26 | 2,871 | 2,950 | 2,871 | 2,948 | +53 | +1.8% | 12,500 |
| 2023/12/25 | 2,959 | 2,961 | 2,887 | 2,895 | -14 | -0.5% | 14,900 |
| 2023/12/22 | 2,862 | 2,916 | 2,861 | 2,909 | +29 | +1% | 13,200 |
| 2023/12/21 | 2,871 | 2,900 | 2,861 | 2,880 | -18 | -0.6% | 8,800 |
| 2023/12/20 | 2,887 | 2,913 | 2,874 | 2,898 | +32 | +1.1% | 19,600 |
| 2023/12/19 | 2,809 | 2,870 | 2,800 | 2,866 | +73 | +2.6% | 9,700 |
| 2023/12/18 | 2,762 | 2,809 | 2,744 | 2,793 | +2 | +0.1% | 6,000 |
| 2023/12/15 | 2,815 | 2,815 | 2,728 | 2,791 | -8 | -0.3% | 15,100 |
| 2023/12/14 | 2,863 | 2,864 | 2,787 | 2,799 | -37 | -1.3% | 14,800 |
| 2023/12/13 | 2,767 | 2,857 | 2,767 | 2,836 | +69 | +2.5% | 6,700 |
| 2023/12/12 | 2,828 | 2,841 | 2,750 | 2,767 | -61 | -2.2% | 16,300 |
| 2023/12/11 | 2,735 | 2,828 | 2,728 | 2,828 | +135 | +5% | 65,800 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「日精化」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 |
|---|---|---|---|---|---|---|---|---|
| 日精化 | 258,000円 | +6.5% | +10.1% | 2.87% | 16.82倍 | 1.24倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
| 住精化 | 501,000円 | -0.0% | -17.7% | 3.99% | 13.33倍 | 0.72倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 東洋合成 | 818,000円 | -9.2% | -51.2% | 0.49% | 40.58倍 | 3.17倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| マンダム | 134,900円 | +8.9% | +17.8% | 2.97% | 27.58倍 | 0.89倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシアに強み |
| 日農薬 | 74,400円 | +1.9% | -24.2% | 2.42% | 14.59倍 | 0.79倍 |
|
農薬専業大手。自社品でブラジル、インド等海外開拓。医薬品原料も。ＡＤＥＫＡとの連携強化 |
市場注目の銘柄
チャート関連のコラム
