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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,199 | 1,222 | 1,199 | 1,220 | +21 | +1.8% | 10,200 |
| 2018/04/06 | 1,225 | 1,232 | 1,192 | 1,199 | -33 | -2.7% | 18,800 |
| 2018/04/05 | 1,230 | 1,238 | 1,207 | 1,232 | +15 | +1.2% | 12,700 |
| 2018/04/04 | 1,229 | 1,239 | 1,194 | 1,217 | -10 | -0.8% | 26,200 |
| 2018/04/03 | 1,212 | 1,231 | 1,196 | 1,227 | +5 | +0.4% | 11,300 |
| 2018/04/02 | 1,231 | 1,235 | 1,222 | 1,222 | -8 | -0.7% | 7,900 |
| 2018/03/30 | 1,228 | 1,230 | 1,207 | 1,230 | +11 | +0.9% | 17,000 |
| 2018/03/29 | 1,203 | 1,227 | 1,170 | 1,219 | +40 | +3.4% | 21,000 |
| 2018/03/28 | 1,209 | 1,209 | 1,140 | 1,179 | -42 | -3.4% | 37,100 |
| 2018/03/27 | 1,185 | 1,221 | 1,181 | 1,221 | +38 | +3.2% | 40,200 |
| 2018/03/26 | 1,194 | 1,209 | 1,162 | 1,183 | -17 | -1.4% | 31,100 |
| 2018/03/23 | 1,230 | 1,242 | 1,193 | 1,200 | -74 | -5.8% | 25,500 |
| 2018/03/22 | 1,243 | 1,280 | 1,243 | 1,274 | +31 | +2.5% | 15,400 |
| 2018/03/20 | 1,234 | 1,249 | 1,216 | 1,243 | -19 | -1.5% | 16,700 |
| 2018/03/19 | 1,271 | 1,279 | 1,255 | 1,262 | -18 | -1.4% | 38,500 |
| 2018/03/16 | 1,301 | 1,301 | 1,274 | 1,280 | -22 | -1.7% | 11,600 |
| 2018/03/15 | 1,303 | 1,307 | 1,286 | 1,302 | -7 | -0.5% | 8,000 |
| 2018/03/14 | 1,289 | 1,312 | 1,281 | 1,309 | +5 | +0.4% | 10,800 |
| 2018/03/13 | 1,303 | 1,308 | 1,287 | 1,304 | +2 | +0.2% | 12,900 |
| 2018/03/12 | 1,299 | 1,306 | 1,290 | 1,302 | +24 | +1.9% | 18,800 |
| 2018/03/09 | 1,247 | 1,285 | 1,243 | 1,278 | +47 | +3.8% | 28,100 |
| 2018/03/08 | 1,255 | 1,256 | 1,230 | 1,231 | -10 | -0.8% | 9,400 |
| 2018/03/07 | 1,257 | 1,276 | 1,233 | 1,241 | -16 | -1.3% | 20,900 |
| 2018/03/06 | 1,251 | 1,277 | 1,247 | 1,257 | +36 | +2.9% | 21,700 |
| 2018/03/05 | 1,243 | 1,243 | 1,214 | 1,221 | -23 | -1.8% | 19,800 |
| 2018/03/02 | 1,257 | 1,263 | 1,236 | 1,244 | -43 | -3.3% | 24,100 |
| 2018/03/01 | 1,314 | 1,314 | 1,285 | 1,287 | -28 | -2.1% | 18,900 |
| 2018/02/28 | 1,292 | 1,328 | 1,280 | 1,315 | +19 | +1.5% | 20,100 |
| 2018/02/27 | 1,317 | 1,324 | 1,293 | 1,296 | +4 | +0.3% | 17,700 |
| 2018/02/26 | 1,290 | 1,292 | 1,268 | 1,292 | +20 | +1.6% | 19,900 |
| 2018/02/23 | 1,260 | 1,273 | 1,258 | 1,272 | +29 | +2.3% | 9,600 |
| 2018/02/22 | 1,242 | 1,250 | 1,233 | 1,243 | -7 | -0.6% | 11,800 |
| 2018/02/21 | 1,237 | 1,253 | 1,234 | 1,250 | +13 | +1.1% | 24,500 |
| 2018/02/20 | 1,250 | 1,250 | 1,221 | 1,237 | -1 | -0.1% | 17,300 |
| 2018/02/19 | 1,234 | 1,244 | 1,227 | 1,238 | +22 | +1.8% | 15,900 |
| 2018/02/16 | 1,212 | 1,226 | 1,205 | 1,216 | +13 | +1.1% | 15,400 |
| 2018/02/15 | 1,218 | 1,218 | 1,203 | 1,203 | -2 | -0.2% | 18,200 |
| 2018/02/14 | 1,209 | 1,216 | 1,198 | 1,205 | -2 | -0.2% | 37,100 |
| 2018/02/13 | 1,169 | 1,220 | 1,154 | 1,207 | +44 | +3.8% | 57,000 |
| 2018/02/09 | 1,139 | 1,165 | 1,126 | 1,163 | -6 | -0.5% | 29,300 |
| 2018/02/08 | 1,166 | 1,198 | 1,157 | 1,169 | +18 | +1.6% | 25,000 |
| 2018/02/07 | 1,281 | 1,281 | 1,151 | 1,151 | +20 | +1.8% | 61,000 |
| 2018/02/06 | 1,206 | 1,207 | 1,116 | 1,131 | -106 | -8.6% | 55,800 |
| 2018/02/05 | 1,271 | 1,302 | 1,237 | 1,237 | -70 | -5.4% | 44,600 |
| 2018/02/02 | 1,276 | 1,324 | 1,276 | 1,307 | +26 | +2% | 46,300 |
| 2018/02/01 | 1,346 | 1,346 | 1,274 | 1,281 | -41 | -3.1% | 84,400 |
| 2018/01/31 | 1,285 | 1,350 | 1,262 | 1,322 | +137 | +11.6% | 203,400 |
| 2018/01/30 | 1,199 | 1,211 | 1,178 | 1,185 | -17 | -1.4% | 21,100 |
| 2018/01/29 | 1,216 | 1,216 | 1,193 | 1,202 | +2 | +0.2% | 19,600 |
| 2018/01/26 | 1,173 | 1,204 | 1,170 | 1,200 | +39 | +3.4% | 20,900 |
1801～
1850
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
