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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/05 | 1,113 | 1,125 | 1,112 | 1,119 | +6 | +0.5% | 17,500 |
| 2017/12/04 | 1,127 | 1,127 | 1,112 | 1,113 | -14 | -1.2% | 13,600 |
| 2017/12/01 | 1,134 | 1,134 | 1,118 | 1,127 | +2 | +0.2% | 16,700 |
| 2017/11/30 | 1,134 | 1,135 | 1,125 | 1,125 | -8 | -0.7% | 19,800 |
| 2017/11/29 | 1,126 | 1,143 | 1,125 | 1,133 | +12 | +1.1% | 13,100 |
| 2017/11/28 | 1,137 | 1,155 | 1,119 | 1,121 | -16 | -1.4% | 38,800 |
| 2017/11/27 | 1,137 | 1,141 | 1,133 | 1,137 | +9 | +0.8% | 23,800 |
| 2017/11/24 | 1,131 | 1,138 | 1,115 | 1,128 | -9 | -0.8% | 21,300 |
| 2017/11/22 | 1,116 | 1,151 | 1,116 | 1,137 | +30 | +2.7% | 59,100 |
| 2017/11/21 | 1,088 | 1,125 | 1,083 | 1,107 | +30 | +2.8% | 52,000 |
| 2017/11/20 | 1,052 | 1,090 | 1,048 | 1,077 | +17 | +1.6% | 31,600 |
| 2017/11/17 | 1,080 | 1,089 | 1,054 | 1,060 | -15 | -1.4% | 44,100 |
| 2017/11/16 | 1,001 | 1,089 | 995 | 1,075 | +80 | +8% | 99,700 |
| 2017/11/15 | 1,048 | 1,050 | 991 | 995 | -50 | -4.8% | 76,000 |
| 2017/11/14 | 1,057 | 1,067 | 1,043 | 1,045 | -7 | -0.7% | 25,000 |
| 2017/11/13 | 1,055 | 1,059 | 1,045 | 1,052 | -5 | -0.5% | 46,500 |
| 2017/11/10 | 1,057 | 1,064 | 1,050 | 1,057 | -13 | -1.2% | 61,100 |
1851～
1900
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
