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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,280 | 2,309 | 2,277 | 2,285 | +7 | +0.3% | 11,200 |
| 2025/01/08 | 2,298 | 2,300 | 2,278 | 2,278 | -23 | -1% | 8,800 |
| 2025/01/07 | 2,331 | 2,331 | 2,291 | 2,301 | -9 | -0.4% | 13,100 |
| 2025/01/06 | 2,374 | 2,378 | 2,310 | 2,310 | -80 | -3.3% | 12,600 |
| 2024/12/30 | 2,396 | 2,420 | 2,388 | 2,390 | -31 | -1.3% | 9,700 |
| 2024/12/27 | 2,392 | 2,421 | 2,350 | 2,421 | +79 | +3.4% | 19,500 |
| 2024/12/26 | 2,279 | 2,348 | 2,279 | 2,342 | +53 | +2.3% | 20,200 |
| 2024/12/25 | 2,296 | 2,296 | 2,257 | 2,289 | +15 | +0.7% | 20,400 |
| 2024/12/24 | 2,287 | 2,287 | 2,259 | 2,274 | -8 | -0.4% | 8,900 |
| 2024/12/23 | 2,259 | 2,295 | 2,251 | 2,282 | +46 | +2.1% | 10,900 |
| 2024/12/20 | 2,250 | 2,278 | 2,223 | 2,236 | -14 | -0.6% | 20,300 |
| 2024/12/19 | 2,270 | 2,280 | 2,247 | 2,250 | -48 | -2.1% | 13,300 |
| 2024/12/18 | 2,309 | 2,309 | 2,271 | 2,298 | -11 | -0.5% | 8,500 |
| 2024/12/17 | 2,362 | 2,379 | 2,290 | 2,309 | -54 | -2.3% | 18,600 |
| 2024/12/16 | 2,395 | 2,396 | 2,361 | 2,363 | -32 | -1.3% | 9,500 |
| 2024/12/13 | 2,403 | 2,446 | 2,383 | 2,395 | -58 | -2.4% | 23,300 |
| 2024/12/12 | 2,450 | 2,469 | 2,440 | 2,453 | -16 | -0.6% | 18,000 |
| 2024/12/11 | 2,485 | 2,485 | 2,450 | 2,469 | -16 | -0.6% | 19,100 |
| 2024/12/10 | 2,562 | 2,562 | 2,483 | 2,485 | -71 | -2.8% | 64,400 |
| 2024/12/09 | 2,538 | 2,572 | 2,530 | 2,556 | +46 | +1.8% | 28,400 |
| 2024/12/06 | 2,505 | 2,522 | 2,487 | 2,510 | +7 | +0.3% | 12,900 |
| 2024/12/05 | 2,500 | 2,516 | 2,491 | 2,503 | +26 | +1% | 10,900 |
| 2024/12/04 | 2,513 | 2,513 | 2,477 | 2,477 | -52 | -2.1% | 7,100 |
| 2024/12/03 | 2,484 | 2,542 | 2,484 | 2,529 | +45 | +1.8% | 10,700 |
| 2024/12/02 | 2,468 | 2,499 | 2,468 | 2,484 | +16 | +0.6% | 8,200 |
| 2024/11/29 | 2,438 | 2,506 | 2,438 | 2,468 | +32 | +1.3% | 9,500 |
| 2024/11/28 | 2,415 | 2,442 | 2,410 | 2,436 | -6 | -0.2% | 8,000 |
| 2024/11/27 | 2,542 | 2,542 | 2,429 | 2,442 | -72 | -2.9% | 12,600 |
| 2024/11/26 | 2,477 | 2,546 | 2,465 | 2,514 | +67 | +2.7% | 19,300 |
| 2024/11/25 | 2,538 | 2,538 | 2,447 | 2,447 | -71 | -2.8% | 10,000 |
| 2024/11/22 | 2,518 | 2,542 | 2,495 | 2,518 | ±0 | ±0% | 8,300 |
| 2024/11/21 | 2,511 | 2,588 | 2,482 | 2,518 | +7 | +0.3% | 18,500 |
| 2024/11/20 | 2,450 | 2,511 | 2,450 | 2,511 | +61 | +2.5% | 12,600 |
| 2024/11/19 | 2,405 | 2,455 | 2,405 | 2,450 | +45 | +1.9% | 14,600 |
| 2024/11/18 | 2,450 | 2,457 | 2,401 | 2,405 | -45 | -1.8% | 8,000 |
| 2024/11/15 | 2,433 | 2,461 | 2,433 | 2,450 | +41 | +1.7% | 12,100 |
| 2024/11/14 | 2,448 | 2,453 | 2,404 | 2,409 | -16 | -0.7% | 8,100 |
| 2024/11/13 | 2,441 | 2,485 | 2,405 | 2,425 | -24 | -1% | 10,000 |
| 2024/11/12 | 2,447 | 2,476 | 2,425 | 2,449 | +24 | +1% | 15,600 |
| 2024/11/11 | 2,425 | 2,434 | 2,413 | 2,425 | -8 | -0.3% | 8,500 |
| 2024/11/08 | 2,410 | 2,443 | 2,404 | 2,433 | +20 | +0.8% | 18,700 |
| 2024/11/07 | 2,414 | 2,440 | 2,400 | 2,413 | -4 | -0.2% | 17,900 |
| 2024/11/06 | 2,380 | 2,417 | 2,358 | 2,417 | +37 | +1.6% | 18,300 |
| 2024/11/05 | 2,361 | 2,389 | 2,310 | 2,380 | +46 | +2% | 11,700 |
| 2024/11/01 | 2,350 | 2,384 | 2,323 | 2,334 | -66 | -2.8% | 11,800 |
| 2024/10/31 | 2,407 | 2,535 | 2,382 | 2,400 | +93 | +4% | 73,400 |
| 2024/10/30 | 2,369 | 2,369 | 2,299 | 2,307 | -16 | -0.7% | 39,100 |
| 2024/10/29 | 2,312 | 2,325 | 2,292 | 2,323 | +11 | +0.5% | 13,800 |
| 2024/10/28 | 2,264 | 2,316 | 2,253 | 2,312 | +53 | +2.3% | 16,200 |
| 2024/10/25 | 2,307 | 2,307 | 2,250 | 2,259 | -34 | -1.5% | 13,100 |
151～
200
件表示中 / 3766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 | 271,300円 | -4.1% | -0.2% | 3.46% | 14.84倍 | 1.23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 |
| 積水樹 | 220,000円 | +6.4% | +23.0% | 3.27% | 15.71倍 | 0.71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 |
| マンダム | 144,400円 | +10.7% | +91.7% | 2.77% | 23.20倍 | 0.93倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 大日精 | 380,500円 | +2.0% | +5.6% | 4.57% | 10.64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 |
| 大有機 | 298,100円 | +4.0% | +9.4% | 2.31% | 17.32倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
