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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,593 | 2,663 | 2,586 | 2,626 | -1 | ±0% | 43,300 |
2023/09/25 | 2,568 | 2,636 | 2,541 | 2,627 | +94 | +3.7% | 32,300 |
2023/09/22 | 2,503 | 2,561 | 2,500 | 2,533 | +8 | +0.3% | 15,700 |
2023/09/21 | 2,541 | 2,554 | 2,515 | 2,525 | ±0 | ±0% | 17,600 |
2023/09/20 | 2,590 | 2,590 | 2,517 | 2,525 | -69 | -2.7% | 18,400 |
2023/09/19 | 2,654 | 2,654 | 2,568 | 2,594 | -60 | -2.3% | 26,500 |
2023/09/15 | 2,613 | 2,691 | 2,613 | 2,654 | +64 | +2.5% | 46,400 |
2023/09/14 | 2,500 | 2,603 | 2,496 | 2,590 | +101 | +4.1% | 31,200 |
2023/09/13 | 2,446 | 2,495 | 2,446 | 2,489 | +33 | +1.3% | 25,700 |
2023/09/12 | 2,450 | 2,470 | 2,422 | 2,456 | +15 | +0.6% | 17,500 |
2023/09/11 | 2,452 | 2,479 | 2,430 | 2,441 | -10 | -0.4% | 16,700 |
2023/09/08 | 2,482 | 2,511 | 2,451 | 2,451 | -71 | -2.8% | 23,500 |
2023/09/07 | 2,545 | 2,565 | 2,522 | 2,522 | -49 | -1.9% | 16,200 |
2023/09/06 | 2,564 | 2,584 | 2,543 | 2,571 | +19 | +0.7% | 13,200 |
2023/09/05 | 2,583 | 2,585 | 2,545 | 2,552 | -37 | -1.4% | 17,300 |
2023/09/04 | 2,542 | 2,591 | 2,528 | 2,589 | +46 | +1.8% | 19,400 |
2023/09/01 | 2,538 | 2,564 | 2,538 | 2,543 | +5 | +0.2% | 14,900 |
2023/08/31 | 2,540 | 2,572 | 2,529 | 2,538 | -13 | -0.5% | 15,100 |
2023/08/30 | 2,570 | 2,572 | 2,543 | 2,551 | -19 | -0.7% | 14,100 |
2023/08/29 | 2,546 | 2,576 | 2,546 | 2,570 | +9 | +0.4% | 13,700 |
2023/08/28 | 2,513 | 2,561 | 2,500 | 2,561 | +49 | +2% | 13,100 |
2023/08/25 | 2,514 | 2,535 | 2,500 | 2,512 | -28 | -1.1% | 25,900 |
2023/08/24 | 2,483 | 2,546 | 2,479 | 2,540 | +43 | +1.7% | 24,000 |
2023/08/23 | 2,483 | 2,497 | 2,481 | 2,497 | -1 | ±0% | 13,900 |
2023/08/22 | 2,479 | 2,514 | 2,475 | 2,498 | +9 | +0.4% | 14,500 |
2023/08/21 | 2,458 | 2,499 | 2,458 | 2,489 | +5 | +0.2% | 11,900 |
2023/08/18 | 2,475 | 2,508 | 2,470 | 2,484 | -16 | -0.6% | 22,900 |
2023/08/17 | 2,563 | 2,563 | 2,485 | 2,500 | -50 | -2% | 27,600 |
2023/08/16 | 2,598 | 2,598 | 2,550 | 2,550 | -82 | -3.1% | 21,100 |
2023/08/15 | 2,639 | 2,645 | 2,618 | 2,632 | -3 | -0.1% | 21,500 |
2023/08/14 | 2,635 | 2,662 | 2,623 | 2,635 | -20 | -0.8% | 21,200 |
2023/08/10 | 2,630 | 2,660 | 2,613 | 2,655 | +19 | +0.7% | 20,400 |
2023/08/09 | 2,643 | 2,643 | 2,600 | 2,636 | -12 | -0.5% | 18,100 |
2023/08/08 | 2,648 | 2,658 | 2,631 | 2,648 | ±0 | ±0% | 17,300 |
2023/08/07 | 2,576 | 2,648 | 2,573 | 2,648 | +33 | +1.3% | 25,900 |
2023/08/04 | 2,611 | 2,663 | 2,601 | 2,615 | +4 | +0.2% | 17,300 |
2023/08/03 | 2,624 | 2,632 | 2,569 | 2,611 | -51 | -1.9% | 34,600 |
2023/08/02 | 2,770 | 2,771 | 2,655 | 2,662 | -167 | -5.9% | 51,400 |
2023/08/01 | 2,925 | 2,925 | 2,820 | 2,829 | -96 | -3.3% | 32,500 |
2023/07/31 | 2,881 | 2,940 | 2,827 | 2,925 | +76 | +2.7% | 26,300 |
2023/07/28 | 2,817 | 2,858 | 2,790 | 2,849 | -8 | -0.3% | 31,100 |
2023/07/27 | 2,817 | 2,868 | 2,785 | 2,857 | +41 | +1.5% | 16,200 |
2023/07/26 | 2,881 | 2,881 | 2,816 | 2,816 | -79 | -2.7% | 9,100 |
2023/07/25 | 2,831 | 2,912 | 2,823 | 2,895 | +68 | +2.4% | 22,700 |
2023/07/24 | 2,820 | 2,850 | 2,796 | 2,827 | +9 | +0.3% | 14,800 |
2023/07/21 | 2,891 | 2,891 | 2,817 | 2,818 | -60 | -2.1% | 12,500 |
2023/07/20 | 2,955 | 2,955 | 2,874 | 2,878 | -77 | -2.6% | 8,900 |
2023/07/19 | 2,929 | 2,963 | 2,917 | 2,955 | +74 | +2.6% | 19,800 |
2023/07/18 | 2,821 | 2,881 | 2,821 | 2,881 | +60 | +2.1% | 7,200 |
2023/07/14 | 2,868 | 2,875 | 2,804 | 2,821 | -28 | -1% | 14,800 |
151~
200
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