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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 2,022 | 2,022 | 1,949 | 1,964 | -46 | -2.3% | 28,500 |
| 2022/07/28 | 2,019 | 2,019 | 1,951 | 2,010 | +9 | +0.4% | 24,800 |
| 2022/07/27 | 2,008 | 2,012 | 1,990 | 2,001 | -7 | -0.3% | 8,600 |
| 2022/07/26 | 1,990 | 2,009 | 1,988 | 2,008 | +16 | +0.8% | 10,000 |
| 2022/07/25 | 2,048 | 2,048 | 1,987 | 1,992 | -33 | -1.6% | 10,700 |
| 2022/07/22 | 2,000 | 2,037 | 1,985 | 2,025 | +34 | +1.7% | 18,800 |
| 2022/07/21 | 1,982 | 1,991 | 1,966 | 1,991 | +20 | +1% | 10,200 |
| 2022/07/20 | 1,960 | 1,980 | 1,956 | 1,971 | +29 | +1.5% | 15,700 |
| 2022/07/19 | 1,894 | 1,942 | 1,888 | 1,942 | +48 | +2.5% | 15,000 |
| 2022/07/15 | 1,885 | 1,894 | 1,861 | 1,894 | +27 | +1.4% | 9,100 |
| 2022/07/14 | 1,887 | 1,888 | 1,867 | 1,867 | -27 | -1.4% | 15,000 |
| 2022/07/13 | 1,912 | 1,912 | 1,881 | 1,894 | -8 | -0.4% | 21,100 |
| 2022/07/12 | 1,977 | 1,977 | 1,895 | 1,902 | -75 | -3.8% | 23,500 |
| 2022/07/11 | 1,928 | 2,000 | 1,924 | 1,977 | +57 | +3% | 76,500 |
| 2022/07/08 | 1,921 | 1,961 | 1,902 | 1,920 | -3 | -0.2% | 41,100 |
| 2022/07/07 | 1,897 | 1,941 | 1,897 | 1,923 | +58 | +3.1% | 29,100 |
| 2022/07/06 | 1,888 | 1,893 | 1,864 | 1,865 | -23 | -1.2% | 20,000 |
| 2022/07/05 | 1,887 | 1,920 | 1,867 | 1,888 | +7 | +0.4% | 16,400 |
| 2022/07/04 | 1,854 | 1,890 | 1,854 | 1,881 | +41 | +2.2% | 15,000 |
| 2022/07/01 | 1,895 | 1,909 | 1,823 | 1,840 | -53 | -2.8% | 22,000 |
| 2022/06/30 | 1,931 | 1,931 | 1,862 | 1,893 | -52 | -2.7% | 34,600 |
| 2022/06/29 | 1,944 | 1,957 | 1,928 | 1,945 | -7 | -0.4% | 97,300 |
| 2022/06/28 | 1,932 | 1,953 | 1,929 | 1,952 | +24 | +1.2% | 34,900 |
| 2022/06/27 | 1,971 | 1,971 | 1,899 | 1,928 | -3 | -0.2% | 37,800 |
| 2022/06/24 | 1,926 | 1,936 | 1,866 | 1,931 | -7 | -0.4% | 39,400 |
| 2022/06/23 | 1,965 | 1,967 | 1,921 | 1,938 | -26 | -1.3% | 35,600 |
| 2022/06/22 | 2,017 | 2,017 | 1,958 | 1,964 | -40 | -2% | 28,100 |
| 2022/06/21 | 1,937 | 2,015 | 1,937 | 2,004 | +67 | +3.5% | 27,100 |
| 2022/06/20 | 1,944 | 2,014 | 1,935 | 1,937 | -37 | -1.9% | 33,900 |
| 2022/06/17 | 1,984 | 2,000 | 1,962 | 1,974 | -26 | -1.3% | 33,200 |
| 2022/06/16 | 2,009 | 2,013 | 1,987 | 2,000 | ±0 | ±0% | 24,400 |
| 2022/06/15 | 2,003 | 2,031 | 1,996 | 2,000 | -8 | -0.4% | 27,400 |
| 2022/06/14 | 1,966 | 2,055 | 1,950 | 2,008 | +11 | +0.6% | 46,100 |
| 2022/06/13 | 1,990 | 2,012 | 1,976 | 1,997 | -3 | -0.2% | 23,500 |
| 2022/06/10 | 2,004 | 2,031 | 1,986 | 2,000 | -49 | -2.4% | 28,600 |
| 2022/06/09 | 2,066 | 2,071 | 2,039 | 2,049 | -19 | -0.9% | 15,100 |
| 2022/06/08 | 2,031 | 2,072 | 2,026 | 2,068 | +48 | +2.4% | 22,600 |
| 2022/06/07 | 2,038 | 2,056 | 2,020 | 2,020 | +6 | +0.3% | 13,700 |
| 2022/06/06 | 2,020 | 2,036 | 1,998 | 2,014 | -7 | -0.3% | 18,600 |
| 2022/06/03 | 2,037 | 2,039 | 2,018 | 2,021 | +3 | +0.1% | 11,200 |
| 2022/06/02 | 2,065 | 2,065 | 2,006 | 2,018 | -47 | -2.3% | 12,100 |
| 2022/06/01 | 2,038 | 2,084 | 2,038 | 2,065 | +26 | +1.3% | 23,200 |
| 2022/05/31 | 2,043 | 2,077 | 2,024 | 2,039 | -23 | -1.1% | 22,400 |
| 2022/05/30 | 1,959 | 2,063 | 1,959 | 2,062 | +60 | +3% | 124,300 |
| 2022/05/27 | 1,980 | 2,002 | 1,960 | 2,002 | +57 | +2.9% | 22,500 |
| 2022/05/26 | 1,984 | 1,990 | 1,937 | 1,945 | -39 | -2% | 19,900 |
| 2022/05/25 | 2,013 | 2,015 | 1,969 | 1,984 | -22 | -1.1% | 17,000 |
| 2022/05/24 | 1,976 | 2,009 | 1,920 | 2,006 | -20 | -1% | 32,500 |
| 2022/05/23 | 2,040 | 2,054 | 1,998 | 2,026 | -1 | ±0% | 19,100 |
| 2022/05/20 | 1,983 | 2,037 | 1,968 | 2,027 | +47 | +2.4% | 31,600 |
751～
800
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 | 269,900円 | -4.1% | -0.2% | 3.48% | 14.76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 | 144,600円 | +10.7% | +91.7% | 2.77% | 23.23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 | 383,000円 | +2.0% | +5.6% | 4.54% | 10.71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 | 364,500円 | +3.1% | +16.7% | 4.12% | 13.38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 | 297,300円 | +4.0% | +9.4% | 2.32% | 17.28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
