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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,240 | 1,274 | 1,235 | 1,250 | +10 | +0.8% | 29,400 |
| 2018/06/20 | 1,218 | 1,241 | 1,196 | 1,240 | +22 | +1.8% | 18,700 |
| 2018/06/19 | 1,232 | 1,246 | 1,210 | 1,218 | -15 | -1.2% | 25,300 |
| 2018/06/18 | 1,235 | 1,237 | 1,224 | 1,233 | -7 | -0.6% | 9,800 |
| 2018/06/15 | 1,246 | 1,246 | 1,226 | 1,240 | -2 | -0.2% | 12,200 |
| 2018/06/14 | 1,234 | 1,248 | 1,227 | 1,242 | +11 | +0.9% | 14,900 |
| 2018/06/13 | 1,226 | 1,233 | 1,214 | 1,231 | -3 | -0.2% | 8,900 |
| 2018/06/12 | 1,246 | 1,250 | 1,224 | 1,234 | -10 | -0.8% | 5,900 |
| 2018/06/11 | 1,240 | 1,245 | 1,232 | 1,244 | +11 | +0.9% | 9,300 |
| 2018/06/08 | 1,229 | 1,240 | 1,229 | 1,233 | -9 | -0.7% | 22,400 |
| 2018/06/07 | 1,218 | 1,243 | 1,218 | 1,242 | +33 | +2.7% | 15,100 |
| 2018/06/06 | 1,218 | 1,218 | 1,202 | 1,209 | +7 | +0.6% | 9,300 |
| 2018/06/05 | 1,212 | 1,212 | 1,186 | 1,202 | -14 | -1.2% | 9,700 |
| 2018/06/04 | 1,196 | 1,217 | 1,188 | 1,216 | +32 | +2.7% | 12,500 |
| 2018/06/01 | 1,155 | 1,196 | 1,155 | 1,184 | +19 | +1.6% | 17,200 |
| 2018/05/31 | 1,161 | 1,168 | 1,149 | 1,165 | +7 | +0.6% | 14,600 |
| 2018/05/30 | 1,176 | 1,183 | 1,150 | 1,158 | -17 | -1.4% | 12,900 |
| 2018/05/29 | 1,179 | 1,183 | 1,170 | 1,175 | -5 | -0.4% | 7,900 |
| 2018/05/28 | 1,193 | 1,193 | 1,172 | 1,180 | +1 | +0.1% | 5,500 |
| 2018/05/25 | 1,189 | 1,194 | 1,173 | 1,179 | +3 | +0.3% | 13,500 |
| 2018/05/24 | 1,188 | 1,193 | 1,171 | 1,176 | -10 | -0.8% | 9,200 |
| 2018/05/23 | 1,189 | 1,191 | 1,172 | 1,186 | -6 | -0.5% | 11,500 |
| 2018/05/22 | 1,212 | 1,212 | 1,181 | 1,192 | -27 | -2.2% | 13,100 |
| 2018/05/21 | 1,219 | 1,225 | 1,210 | 1,219 | ±0 | ±0% | 7,600 |
| 2018/05/18 | 1,224 | 1,230 | 1,218 | 1,219 | -3 | -0.2% | 6,700 |
| 2018/05/17 | 1,236 | 1,236 | 1,216 | 1,222 | -14 | -1.1% | 11,900 |
| 2018/05/16 | 1,221 | 1,240 | 1,214 | 1,236 | +4 | +0.3% | 10,600 |
| 2018/05/15 | 1,231 | 1,232 | 1,212 | 1,232 | +1 | +0.1% | 11,400 |
| 2018/05/14 | 1,204 | 1,233 | 1,202 | 1,231 | +23 | +1.9% | 15,000 |
| 2018/05/11 | 1,217 | 1,219 | 1,201 | 1,208 | -13 | -1.1% | 19,900 |
| 2018/05/10 | 1,224 | 1,224 | 1,201 | 1,221 | -2 | -0.2% | 15,700 |
| 2018/05/09 | 1,204 | 1,232 | 1,192 | 1,223 | +22 | +1.8% | 17,500 |
| 2018/05/08 | 1,161 | 1,208 | 1,161 | 1,201 | +33 | +2.8% | 22,000 |
| 2018/05/07 | 1,166 | 1,174 | 1,156 | 1,168 | ±0 | ±0% | 15,300 |
| 2018/05/02 | 1,176 | 1,180 | 1,164 | 1,168 | +6 | +0.5% | 14,400 |
| 2018/05/01 | 1,165 | 1,196 | 1,151 | 1,162 | -87 | -7% | 37,500 |
| 2018/04/27 | 1,272 | 1,273 | 1,232 | 1,249 | -13 | -1% | 21,400 |
| 2018/04/26 | 1,273 | 1,275 | 1,257 | 1,262 | -3 | -0.2% | 11,700 |
| 2018/04/25 | 1,260 | 1,266 | 1,256 | 1,265 | +6 | +0.5% | 7,700 |
| 2018/04/24 | 1,258 | 1,259 | 1,249 | 1,259 | +9 | +0.7% | 7,400 |
| 2018/04/23 | 1,250 | 1,254 | 1,245 | 1,250 | -15 | -1.2% | 6,100 |
| 2018/04/20 | 1,264 | 1,272 | 1,251 | 1,265 | +1 | +0.1% | 8,600 |
| 2018/04/19 | 1,259 | 1,264 | 1,250 | 1,264 | +12 | +1% | 5,400 |
| 2018/04/18 | 1,248 | 1,255 | 1,233 | 1,252 | +4 | +0.3% | 14,300 |
| 2018/04/17 | 1,257 | 1,257 | 1,234 | 1,248 | -9 | -0.7% | 5,500 |
| 2018/04/16 | 1,273 | 1,273 | 1,247 | 1,257 | -5 | -0.4% | 7,000 |
| 2018/04/13 | 1,260 | 1,272 | 1,256 | 1,262 | +10 | +0.8% | 18,000 |
| 2018/04/12 | 1,250 | 1,254 | 1,239 | 1,252 | +12 | +1% | 12,200 |
| 2018/04/11 | 1,242 | 1,248 | 1,231 | 1,240 | ±0 | ±0% | 11,000 |
| 2018/04/10 | 1,210 | 1,240 | 1,207 | 1,240 | +20 | +1.6% | 19,800 |
1751～
1800
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
