日本パーカライジングの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,116 | 1,118 | 1,091 | 1,094 | -12 | -1.1% | 184,900 |
2023/09/29 | 1,136 | 1,136 | 1,101 | 1,106 | -19 | -1.7% | 190,500 |
2023/09/28 | 1,143 | 1,149 | 1,120 | 1,125 | -50 | -4.3% | 312,400 |
2023/09/27 | 1,160 | 1,177 | 1,150 | 1,175 | +7 | +0.6% | 193,400 |
2023/09/26 | 1,173 | 1,175 | 1,164 | 1,168 | -6 | -0.5% | 155,600 |
2023/09/25 | 1,174 | 1,179 | 1,169 | 1,174 | +10 | +0.9% | 130,900 |
2023/09/22 | 1,157 | 1,169 | 1,156 | 1,164 | -8 | -0.7% | 134,500 |
2023/09/21 | 1,175 | 1,184 | 1,167 | 1,172 | ±0 | ±0% | 181,000 |
2023/09/20 | 1,184 | 1,184 | 1,164 | 1,172 | -12 | -1% | 222,800 |
2023/09/19 | 1,158 | 1,186 | 1,152 | 1,184 | +26 | +2.2% | 199,700 |
2023/09/15 | 1,165 | 1,165 | 1,151 | 1,158 | +6 | +0.5% | 227,500 |
2023/09/14 | 1,160 | 1,160 | 1,147 | 1,152 | ±0 | ±0% | 169,700 |
2023/09/13 | 1,186 | 1,186 | 1,151 | 1,152 | -35 | -2.9% | 213,100 |
2023/09/12 | 1,181 | 1,192 | 1,180 | 1,187 | +9 | +0.8% | 111,200 |
2023/09/11 | 1,195 | 1,198 | 1,171 | 1,178 | ±0 | ±0% | 120,300 |
2023/09/08 | 1,196 | 1,210 | 1,178 | 1,178 | -32 | -2.6% | 178,200 |
2023/09/07 | 1,207 | 1,220 | 1,198 | 1,210 | -2 | -0.2% | 180,900 |
2023/09/06 | 1,223 | 1,223 | 1,201 | 1,212 | -11 | -0.9% | 253,400 |
2023/09/05 | 1,204 | 1,227 | 1,203 | 1,223 | +23 | +1.9% | 282,900 |
2023/09/04 | 1,184 | 1,200 | 1,171 | 1,200 | +20 | +1.7% | 202,700 |
2023/09/01 | 1,153 | 1,182 | 1,141 | 1,180 | +17 | +1.5% | 373,800 |
2023/08/31 | 1,120 | 1,163 | 1,118 | 1,163 | +40 | +3.6% | 391,500 |
2023/08/30 | 1,124 | 1,130 | 1,114 | 1,123 | +1 | +0.1% | 140,700 |
2023/08/29 | 1,114 | 1,122 | 1,109 | 1,122 | +9 | +0.8% | 100,500 |
2023/08/28 | 1,098 | 1,114 | 1,098 | 1,113 | +31 | +2.9% | 112,000 |
2023/08/25 | 1,080 | 1,086 | 1,078 | 1,082 | -10 | -0.9% | 114,100 |
2023/08/24 | 1,087 | 1,095 | 1,084 | 1,092 | +5 | +0.5% | 75,200 |
2023/08/23 | 1,081 | 1,087 | 1,075 | 1,087 | +7 | +0.6% | 76,700 |
2023/08/22 | 1,077 | 1,081 | 1,070 | 1,080 | +5 | +0.5% | 77,600 |
2023/08/21 | 1,081 | 1,089 | 1,075 | 1,075 | -6 | -0.6% | 82,800 |
2023/08/18 | 1,090 | 1,093 | 1,076 | 1,081 | -19 | -1.7% | 142,100 |
2023/08/17 | 1,102 | 1,107 | 1,093 | 1,100 | -2 | -0.2% | 135,600 |
2023/08/16 | 1,095 | 1,105 | 1,093 | 1,102 | -7 | -0.6% | 74,300 |
2023/08/15 | 1,104 | 1,114 | 1,104 | 1,109 | +6 | +0.5% | 119,300 |
2023/08/14 | 1,098 | 1,112 | 1,097 | 1,103 | +11 | +1% | 183,500 |
2023/08/10 | 1,077 | 1,092 | 1,067 | 1,092 | +19 | +1.8% | 135,600 |
2023/08/09 | 1,092 | 1,092 | 1,071 | 1,073 | -23 | -2.1% | 142,600 |
2023/08/08 | 1,093 | 1,101 | 1,090 | 1,096 | +10 | +0.9% | 98,100 |
2023/08/07 | 1,067 | 1,089 | 1,061 | 1,086 | +5 | +0.5% | 104,400 |
2023/08/04 | 1,090 | 1,091 | 1,077 | 1,081 | -5 | -0.5% | 110,300 |
2023/08/03 | 1,088 | 1,090 | 1,076 | 1,086 | -15 | -1.4% | 177,200 |
2023/08/02 | 1,088 | 1,106 | 1,088 | 1,101 | -3 | -0.3% | 121,300 |
2023/08/01 | 1,116 | 1,116 | 1,097 | 1,104 | -7 | -0.6% | 116,000 |
2023/07/31 | 1,117 | 1,119 | 1,103 | 1,111 | +19 | +1.7% | 186,200 |
2023/07/28 | 1,073 | 1,092 | 1,071 | 1,092 | +4 | +0.4% | 159,100 |
2023/07/27 | 1,088 | 1,090 | 1,081 | 1,088 | ±0 | ±0% | 71,700 |
2023/07/26 | 1,095 | 1,097 | 1,088 | 1,088 | -7 | -0.6% | 45,800 |
2023/07/25 | 1,097 | 1,101 | 1,092 | 1,095 | +4 | +0.4% | 72,700 |
2023/07/24 | 1,090 | 1,099 | 1,086 | 1,091 | +15 | +1.4% | 77,600 |
2023/07/21 | 1,080 | 1,086 | 1,073 | 1,076 | -6 | -0.6% | 71,300 |
151~
200
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「パーカライ」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 |
---|---|---|---|---|---|---|---|---|
パーカライ | 117,800円 | +5.5% | +2.8% | 3.40% | 10.45倍 | 0.73倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
ノエビアHD | 530,000円 | +0.7% | +0.9% | 4.15% | 23.21倍 | 3.75倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
クレハ | 291,100円 | -4.5% | +0.6% | 2.98% | 16.02倍 | 0.72倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのPVDFが成長柱。クレラップ等樹脂製品強い |
日曹達 | 529,000円 | -1.6% | -28.3% | 4.54% | 11.84倍 | 0.77倍 |
|
農薬を筆頭に化学品も貢献大。医薬品添加剤HPCは国内首位。半導体フォトレジスト材も展開 |
トリケミカル | 443,000円 | +32.4% | +49.0% | 0.68% | 38.60倍 | 5.22倍 |
|
先端半導体製造に必要な化学材料を多品種少量生産。韓国に35%出資合弁。台湾、国内増強急ぐ |
市場注目の銘柄
チャート関連のコラム