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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/25 | 1,192 | 1,192 | 1,159 | 1,161 | -31 | -2.6% | 18,600 |
| 2018/01/24 | 1,197 | 1,208 | 1,187 | 1,192 | -5 | -0.4% | 8,000 |
| 2018/01/23 | 1,197 | 1,204 | 1,187 | 1,197 | +1 | +0.1% | 9,700 |
| 2018/01/22 | 1,171 | 1,204 | 1,161 | 1,196 | +29 | +2.5% | 22,200 |
| 2018/01/19 | 1,168 | 1,186 | 1,165 | 1,167 | -4 | -0.3% | 11,900 |
| 2018/01/18 | 1,218 | 1,220 | 1,171 | 1,171 | -36 | -3% | 25,100 |
| 2018/01/17 | 1,200 | 1,215 | 1,200 | 1,207 | +7 | +0.6% | 11,600 |
| 2018/01/16 | 1,215 | 1,222 | 1,199 | 1,200 | -11 | -0.9% | 13,700 |
| 2018/01/15 | 1,193 | 1,218 | 1,193 | 1,211 | +25 | +2.1% | 23,400 |
| 2018/01/12 | 1,182 | 1,193 | 1,175 | 1,186 | -1 | -0.1% | 19,900 |
| 2018/01/11 | 1,170 | 1,192 | 1,164 | 1,187 | +24 | +2.1% | 31,700 |
| 2018/01/10 | 1,165 | 1,170 | 1,141 | 1,163 | +9 | +0.8% | 25,000 |
| 2018/01/09 | 1,174 | 1,174 | 1,145 | 1,154 | -8 | -0.7% | 17,400 |
| 2018/01/05 | 1,166 | 1,166 | 1,153 | 1,162 | +3 | +0.3% | 12,800 |
| 2018/01/04 | 1,141 | 1,162 | 1,141 | 1,159 | +19 | +1.7% | 13,100 |
| 2017/12/29 | 1,147 | 1,155 | 1,140 | 1,140 | -3 | -0.3% | 8,800 |
| 2017/12/28 | 1,156 | 1,159 | 1,143 | 1,143 | -7 | -0.6% | 10,800 |
| 2017/12/27 | 1,140 | 1,150 | 1,140 | 1,150 | +17 | +1.5% | 12,000 |
| 2017/12/26 | 1,139 | 1,141 | 1,128 | 1,133 | -5 | -0.4% | 9,800 |
| 2017/12/25 | 1,134 | 1,143 | 1,130 | 1,138 | +9 | +0.8% | 20,000 |
| 2017/12/22 | 1,141 | 1,143 | 1,128 | 1,129 | -5 | -0.4% | 14,600 |
| 2017/12/21 | 1,125 | 1,143 | 1,125 | 1,134 | +11 | +1% | 11,700 |
| 2017/12/20 | 1,122 | 1,134 | 1,118 | 1,123 | -1 | -0.1% | 13,000 |
| 2017/12/19 | 1,124 | 1,136 | 1,112 | 1,124 | -5 | -0.4% | 11,900 |
| 2017/12/18 | 1,112 | 1,136 | 1,112 | 1,129 | +7 | +0.6% | 18,100 |
| 2017/12/15 | 1,131 | 1,135 | 1,102 | 1,122 | -14 | -1.2% | 21,000 |
| 2017/12/14 | 1,136 | 1,140 | 1,117 | 1,136 | ±0 | ±0% | 16,000 |
| 2017/12/13 | 1,139 | 1,167 | 1,127 | 1,136 | +9 | +0.8% | 42,500 |
| 2017/12/12 | 1,159 | 1,165 | 1,124 | 1,127 | -32 | -2.8% | 30,900 |
| 2017/12/11 | 1,124 | 1,174 | 1,120 | 1,159 | +26 | +2.3% | 57,700 |
| 2017/12/08 | 1,102 | 1,137 | 1,102 | 1,133 | +17 | +1.5% | 55,600 |
| 2017/12/07 | 1,097 | 1,122 | 1,097 | 1,116 | +10 | +0.9% | 30,500 |
| 2017/12/06 | 1,119 | 1,124 | 1,096 | 1,106 | -13 | -1.2% | 34,200 |
1801～
1850
件表示中 / 3735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 | 246,200円 | -4.1% | -0.2% | 3.82% | 13.59倍 | 1.13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 |
| 日農薬 | 81,300円 | +7.5% | +1.6% | 3.08% | 13.25倍 | 0.82倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| 積水樹 | 200,000円 | +6.4% | +23.0% | 3.60% | 14.39倍 | 0.65倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 住精化 | 436,500円 | -1.7% | -17.2% | 4.58% | 8.54倍 | 0.61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 |
| Ａｉロボティク | 521,000円 | +97.1% | +97.2% | 0.00% | 18.27倍 | 18.39倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
