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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,356 | 1,381 | 1,344 | 1,362 | +2 | +0.1% | 4,600 |
| 2018/08/30 | 1,406 | 1,406 | 1,354 | 1,360 | -19 | -1.4% | 20,700 |
| 2018/08/29 | 1,324 | 1,388 | 1,324 | 1,379 | +55 | +4.2% | 34,100 |
| 2018/08/28 | 1,345 | 1,362 | 1,316 | 1,324 | -7 | -0.5% | 14,100 |
| 2018/08/27 | 1,310 | 1,335 | 1,308 | 1,331 | +27 | +2.1% | 9,800 |
| 2018/08/24 | 1,300 | 1,315 | 1,299 | 1,304 | +8 | +0.6% | 8,900 |
| 2018/08/23 | 1,282 | 1,300 | 1,282 | 1,296 | +14 | +1.1% | 7,300 |
| 2018/08/22 | 1,273 | 1,285 | 1,273 | 1,282 | +8 | +0.6% | 7,100 |
| 2018/08/21 | 1,263 | 1,281 | 1,257 | 1,274 | -2 | -0.2% | 12,700 |
| 2018/08/20 | 1,276 | 1,282 | 1,269 | 1,276 | -14 | -1.1% | 7,900 |
| 2018/08/17 | 1,298 | 1,298 | 1,287 | 1,290 | +5 | +0.4% | 5,800 |
| 2018/08/16 | 1,282 | 1,293 | 1,258 | 1,285 | -9 | -0.7% | 16,300 |
| 2018/08/15 | 1,304 | 1,318 | 1,291 | 1,294 | -27 | -2% | 16,500 |
| 2018/08/14 | 1,300 | 1,321 | 1,300 | 1,321 | +36 | +2.8% | 10,700 |
| 2018/08/13 | 1,301 | 1,302 | 1,278 | 1,285 | -16 | -1.2% | 19,000 |
| 2018/08/10 | 1,315 | 1,318 | 1,300 | 1,301 | -14 | -1.1% | 19,500 |
| 2018/08/09 | 1,323 | 1,323 | 1,307 | 1,315 | -5 | -0.4% | 15,600 |
| 2018/08/08 | 1,317 | 1,328 | 1,316 | 1,320 | -7 | -0.5% | 10,800 |
| 2018/08/07 | 1,325 | 1,345 | 1,325 | 1,327 | +1 | +0.1% | 4,800 |
| 2018/08/06 | 1,343 | 1,359 | 1,325 | 1,326 | -20 | -1.5% | 7,300 |
| 2018/08/03 | 1,363 | 1,371 | 1,334 | 1,346 | -19 | -1.4% | 17,700 |
| 2018/08/02 | 1,379 | 1,412 | 1,365 | 1,365 | -14 | -1% | 16,100 |
| 2018/08/01 | 1,380 | 1,385 | 1,362 | 1,379 | -1 | -0.1% | 11,700 |
| 2018/07/31 | 1,400 | 1,400 | 1,361 | 1,380 | -19 | -1.4% | 27,400 |
| 2018/07/30 | 1,389 | 1,420 | 1,377 | 1,399 | +102 | +7.9% | 73,800 |
| 2018/07/27 | 1,300 | 1,303 | 1,283 | 1,297 | -3 | -0.2% | 15,500 |
| 2018/07/26 | 1,277 | 1,300 | 1,268 | 1,300 | +27 | +2.1% | 13,600 |
| 2018/07/25 | 1,276 | 1,276 | 1,263 | 1,273 | -1 | -0.1% | 10,100 |
| 2018/07/24 | 1,277 | 1,289 | 1,268 | 1,274 | +9 | +0.7% | 14,200 |
| 2018/07/23 | 1,263 | 1,270 | 1,256 | 1,265 | -12 | -0.9% | 5,500 |
| 2018/07/20 | 1,286 | 1,291 | 1,274 | 1,277 | -15 | -1.2% | 5,000 |
| 2018/07/19 | 1,289 | 1,296 | 1,289 | 1,292 | -2 | -0.2% | 6,600 |
| 2018/07/18 | 1,290 | 1,307 | 1,283 | 1,294 | +7 | +0.5% | 21,300 |
| 2018/07/17 | 1,260 | 1,298 | 1,260 | 1,287 | +26 | +2.1% | 10,300 |
| 2018/07/13 | 1,270 | 1,270 | 1,259 | 1,261 | -6 | -0.5% | 6,000 |
| 2018/07/12 | 1,259 | 1,273 | 1,250 | 1,267 | +35 | +2.8% | 20,200 |
| 2018/07/11 | 1,260 | 1,269 | 1,232 | 1,232 | -26 | -2.1% | 14,000 |
| 2018/07/10 | 1,225 | 1,302 | 1,225 | 1,258 | +10 | +0.8% | 58,900 |
| 2018/07/09 | 1,188 | 1,258 | 1,188 | 1,248 | +61 | +5.1% | 20,300 |
| 2018/07/06 | 1,176 | 1,188 | 1,165 | 1,187 | +11 | +0.9% | 15,700 |
| 2018/07/05 | 1,206 | 1,210 | 1,171 | 1,176 | -28 | -2.3% | 11,300 |
| 2018/07/04 | 1,204 | 1,218 | 1,199 | 1,204 | -6 | -0.5% | 9,700 |
| 2018/07/03 | 1,234 | 1,251 | 1,203 | 1,210 | -23 | -1.9% | 14,700 |
| 2018/07/02 | 1,274 | 1,274 | 1,228 | 1,233 | -41 | -3.2% | 13,400 |
| 2018/06/29 | 1,288 | 1,289 | 1,259 | 1,274 | -14 | -1.1% | 11,200 |
| 2018/06/28 | 1,300 | 1,300 | 1,272 | 1,288 | +14 | +1.1% | 22,600 |
| 2018/06/27 | 1,276 | 1,277 | 1,253 | 1,274 | +28 | +2.2% | 16,100 |
| 2018/06/26 | 1,274 | 1,274 | 1,237 | 1,246 | +2 | +0.2% | 18,200 |
| 2018/06/25 | 1,278 | 1,278 | 1,228 | 1,244 | -25 | -2% | 30,100 |
| 2018/06/22 | 1,236 | 1,291 | 1,236 | 1,269 | +19 | +1.5% | 95,000 |
1701～
1750
件表示中 / 3768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 | 268,200円 | -4.1% | -0.2% | 3.50% | 14.67倍 | 1.22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 |
| 大日精 | 382,500円 | +2.0% | +5.6% | 4.55% | 10.70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 | 365,000円 | +3.1% | +16.7% | 4.11% | 13.40倍 | 1.27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 | 297,900円 | +4.0% | +9.4% | 2.32% | 17.31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 |
| 住精化 | 462,500円 | -1.7% | -17.2% | 4.32% | 9.05倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
