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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 2,856 | 2,886 | 2,826 | 2,849 | -7 | -0.2% | 17,500 |
2023/07/12 | 2,997 | 2,997 | 2,850 | 2,856 | -113 | -3.8% | 20,200 |
2023/07/11 | 3,025 | 3,160 | 2,968 | 2,969 | -17 | -0.6% | 31,200 |
2023/07/10 | 2,921 | 3,020 | 2,912 | 2,986 | +64 | +2.2% | 61,200 |
2023/07/07 | 2,926 | 2,979 | 2,865 | 2,922 | -38 | -1.3% | 19,000 |
2023/07/06 | 2,947 | 2,981 | 2,932 | 2,960 | +8 | +0.3% | 16,900 |
2023/07/05 | 2,900 | 2,967 | 2,898 | 2,952 | +8 | +0.3% | 10,700 |
2023/07/04 | 2,982 | 2,983 | 2,915 | 2,944 | -38 | -1.3% | 19,400 |
2023/07/03 | 2,891 | 2,995 | 2,891 | 2,982 | +89 | +3.1% | 15,700 |
2023/06/30 | 2,877 | 2,924 | 2,877 | 2,893 | -5 | -0.2% | 19,100 |
2023/06/29 | 2,882 | 2,928 | 2,852 | 2,898 | +16 | +0.6% | 16,800 |
2023/06/28 | 2,808 | 2,882 | 2,808 | 2,882 | +68 | +2.4% | 13,400 |
2023/06/27 | 2,836 | 2,836 | 2,762 | 2,814 | -22 | -0.8% | 11,500 |
2023/06/26 | 2,802 | 2,859 | 2,779 | 2,836 | +42 | +1.5% | 37,400 |
2023/06/23 | 2,949 | 2,966 | 2,748 | 2,794 | -124 | -4.2% | 28,900 |
2023/06/22 | 2,885 | 2,962 | 2,885 | 2,918 | +53 | +1.8% | 23,100 |
2023/06/21 | 2,889 | 2,909 | 2,856 | 2,865 | -39 | -1.3% | 15,000 |
2023/06/20 | 2,893 | 2,934 | 2,869 | 2,904 | -14 | -0.5% | 23,300 |
2023/06/19 | 2,912 | 2,950 | 2,888 | 2,918 | +42 | +1.5% | 26,300 |
2023/06/16 | 2,890 | 2,922 | 2,866 | 2,876 | +36 | +1.3% | 51,300 |
2023/06/15 | 2,771 | 2,873 | 2,770 | 2,840 | +69 | +2.5% | 20,300 |
2023/06/14 | 2,766 | 2,798 | 2,740 | 2,771 | +5 | +0.2% | 16,800 |
2023/06/13 | 2,789 | 2,797 | 2,742 | 2,766 | -32 | -1.1% | 25,300 |
2023/06/12 | 2,699 | 2,798 | 2,699 | 2,798 | +116 | +4.3% | 34,400 |
2023/06/09 | 2,611 | 2,685 | 2,606 | 2,682 | +116 | +4.5% | 38,900 |
2023/06/08 | 2,540 | 2,587 | 2,540 | 2,566 | +26 | +1% | 22,600 |
2023/06/07 | 2,555 | 2,599 | 2,497 | 2,540 | +4 | +0.2% | 38,500 |
2023/06/06 | 2,550 | 2,593 | 2,535 | 2,536 | -64 | -2.5% | 20,200 |
2023/06/05 | 2,598 | 2,626 | 2,596 | 2,600 | +52 | +2% | 25,600 |
2023/06/02 | 2,500 | 2,564 | 2,492 | 2,548 | +72 | +2.9% | 15,100 |
2023/06/01 | 2,443 | 2,521 | 2,443 | 2,476 | -2 | -0.1% | 21,900 |
2023/05/31 | 2,553 | 2,553 | 2,463 | 2,478 | -75 | -2.9% | 76,500 |
2023/05/30 | 2,551 | 2,593 | 2,546 | 2,553 | +4 | +0.2% | 13,800 |
2023/05/29 | 2,586 | 2,594 | 2,549 | 2,549 | +26 | +1% | 20,400 |
2023/05/26 | 2,526 | 2,552 | 2,510 | 2,523 | -15 | -0.6% | 23,400 |
2023/05/25 | 2,522 | 2,570 | 2,498 | 2,538 | +38 | +1.5% | 19,600 |
2023/05/24 | 2,506 | 2,517 | 2,495 | 2,500 | -6 | -0.2% | 14,200 |
2023/05/23 | 2,516 | 2,523 | 2,502 | 2,506 | -21 | -0.8% | 17,800 |
2023/05/22 | 2,535 | 2,535 | 2,500 | 2,527 | -8 | -0.3% | 17,300 |
2023/05/19 | 2,565 | 2,582 | 2,535 | 2,535 | -21 | -0.8% | 13,800 |
2023/05/18 | 2,542 | 2,557 | 2,530 | 2,556 | +26 | +1% | 19,800 |
2023/05/17 | 2,525 | 2,531 | 2,497 | 2,530 | +17 | +0.7% | 16,900 |
2023/05/16 | 2,511 | 2,521 | 2,497 | 2,513 | +5 | +0.2% | 34,100 |
2023/05/15 | 2,550 | 2,565 | 2,495 | 2,508 | -29 | -1.1% | 41,700 |
201~
250
件表示中 / 3458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 | 256,500円 | +6.5% | +10.1% | 2.88% | 16.72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 |
JSP | 218,600円 | +8.1% | -8.9% | 3.66% | 10.81倍 | 0.60倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
石原産 | 164,400円 | +4.0% | -39.4% | 4.26% | 10.47倍 | 0.59倍 |
|
顔料など酸化チタン大手。MLCC向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
日農薬 | 75,500円 | +1.4% | +12.9% | 2.65% | 12.34倍 | 0.76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 |
マンダム | 121,600円 | +5.1% | -47.0% | 3.29% | 60.08倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム