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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,885 | 1,902 | 1,863 | 1,893 | -10 | -0.5% | 36,300 |
| 2022/10/12 | 1,900 | 1,918 | 1,875 | 1,903 | +3 | +0.2% | 38,300 |
| 2022/10/11 | 1,959 | 1,959 | 1,888 | 1,900 | -109 | -5.4% | 62,900 |
| 2022/10/07 | 2,010 | 2,025 | 2,008 | 2,009 | -37 | -1.8% | 19,500 |
| 2022/10/06 | 2,009 | 2,046 | 2,009 | 2,046 | +55 | +2.8% | 31,800 |
| 2022/10/05 | 2,017 | 2,017 | 1,982 | 1,991 | +1 | +0.1% | 23,000 |
| 2022/10/04 | 1,937 | 1,991 | 1,937 | 1,990 | +87 | +4.6% | 24,900 |
| 2022/10/03 | 1,874 | 1,907 | 1,868 | 1,903 | +7 | +0.4% | 16,300 |
| 2022/09/30 | 1,882 | 1,915 | 1,877 | 1,896 | -1 | -0.1% | 22,400 |
| 2022/09/29 | 1,870 | 1,907 | 1,867 | 1,897 | +29 | +1.6% | 21,300 |
| 2022/09/28 | 1,845 | 1,868 | 1,830 | 1,868 | +24 | +1.3% | 30,400 |
| 2022/09/27 | 1,853 | 1,865 | 1,833 | 1,844 | -4 | -0.2% | 23,800 |
| 2022/09/26 | 1,879 | 1,879 | 1,842 | 1,848 | -43 | -2.3% | 33,800 |
| 2022/09/22 | 1,878 | 1,906 | 1,878 | 1,891 | -4 | -0.2% | 27,100 |
| 2022/09/21 | 1,913 | 1,913 | 1,880 | 1,895 | -39 | -2% | 28,700 |
| 2022/09/20 | 1,948 | 1,953 | 1,916 | 1,934 | -1 | -0.1% | 31,600 |
| 2022/09/16 | 1,950 | 1,962 | 1,922 | 1,935 | -15 | -0.8% | 53,700 |
| 2022/09/15 | 1,951 | 1,960 | 1,937 | 1,950 | +13 | +0.7% | 31,200 |
| 2022/09/14 | 1,922 | 1,954 | 1,917 | 1,937 | -21 | -1.1% | 32,100 |
| 2022/09/13 | 1,976 | 1,976 | 1,946 | 1,958 | +6 | +0.3% | 15,300 |
| 2022/09/12 | 1,960 | 1,968 | 1,944 | 1,952 | -1 | -0.1% | 14,500 |
| 2022/09/09 | 1,941 | 1,959 | 1,927 | 1,953 | -6 | -0.3% | 28,800 |
| 2022/09/08 | 1,960 | 1,972 | 1,944 | 1,959 | +28 | +1.5% | 26,500 |
| 2022/09/07 | 1,931 | 1,947 | 1,925 | 1,931 | +11 | +0.6% | 29,800 |
| 2022/09/06 | 1,911 | 1,940 | 1,906 | 1,920 | +10 | +0.5% | 25,100 |
| 2022/09/05 | 1,915 | 1,922 | 1,900 | 1,910 | -5 | -0.3% | 19,100 |
| 2022/09/02 | 1,933 | 1,942 | 1,911 | 1,915 | -5 | -0.3% | 32,600 |
| 2022/09/01 | 1,920 | 1,947 | 1,919 | 1,920 | -30 | -1.5% | 35,200 |
| 2022/08/31 | 1,951 | 1,961 | 1,940 | 1,950 | -9 | -0.5% | 25,200 |
| 2022/08/30 | 1,950 | 1,966 | 1,950 | 1,959 | +9 | +0.5% | 6,000 |
| 2022/08/29 | 1,960 | 1,972 | 1,945 | 1,950 | -46 | -2.3% | 23,100 |
| 2022/08/26 | 1,988 | 2,014 | 1,979 | 1,996 | +3 | +0.2% | 8,700 |
| 2022/08/25 | 2,000 | 2,008 | 1,989 | 1,993 | +2 | +0.1% | 9,600 |
| 2022/08/24 | 1,982 | 1,994 | 1,974 | 1,991 | +9 | +0.5% | 14,100 |
| 2022/08/23 | 1,980 | 1,989 | 1,964 | 1,982 | +1 | +0.1% | 18,200 |
| 2022/08/22 | 1,980 | 1,994 | 1,970 | 1,981 | +1 | +0.1% | 18,500 |
| 2022/08/19 | 1,980 | 1,986 | 1,979 | 1,980 | +10 | +0.5% | 11,900 |
| 2022/08/18 | 1,997 | 1,999 | 1,963 | 1,970 | -40 | -2% | 24,900 |
| 2022/08/17 | 2,050 | 2,050 | 2,004 | 2,010 | -34 | -1.7% | 29,100 |
| 2022/08/16 | 2,042 | 2,064 | 2,042 | 2,044 | -4 | -0.2% | 21,400 |
| 2022/08/15 | 2,040 | 2,052 | 2,030 | 2,048 | +14 | +0.7% | 12,500 |
| 2022/08/12 | 2,020 | 2,049 | 2,019 | 2,034 | +53 | +2.7% | 27,400 |
| 2022/08/10 | 1,997 | 2,016 | 1,969 | 1,981 | -17 | -0.9% | 29,200 |
| 2022/08/09 | 2,020 | 2,037 | 1,993 | 1,998 | -6 | -0.3% | 29,600 |
| 2022/08/08 | 2,000 | 2,026 | 1,980 | 2,004 | -9 | -0.4% | 22,000 |
| 2022/08/05 | 1,980 | 2,026 | 1,964 | 2,013 | +52 | +2.7% | 20,900 |
| 2022/08/04 | 1,956 | 1,966 | 1,943 | 1,961 | +10 | +0.5% | 16,500 |
| 2022/08/03 | 1,960 | 1,973 | 1,942 | 1,951 | -15 | -0.8% | 15,200 |
| 2022/08/02 | 2,027 | 2,035 | 1,961 | 1,966 | -69 | -3.4% | 18,200 |
| 2022/08/01 | 1,998 | 2,040 | 1,996 | 2,035 | +71 | +3.6% | 18,500 |
701～
750
件表示中 / 3767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 | 270,100円 | -4.1% | -0.2% | 3.48% | 14.77倍 | 1.23倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| マンダム | 144,300円 | +10.7% | +91.7% | 2.77% | 23.18倍 | 0.93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再構築 |
| 大日精 | 380,000円 | +2.0% | +5.6% | 4.58% | 10.63倍 | 0.51倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 365,500円 | +3.1% | +16.7% | 4.10% | 13.42倍 | 1.28倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 大有機 | 297,200円 | +4.0% | +9.4% | 2.32% | 17.27倍 | 1.36倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
市場注目の銘柄
チャート関連のコラム
