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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 951 | 977 | 935 | 971 | +23 | +2.4% | 20,300 |
| 2017/03/31 | 984 | 989 | 948 | 948 | -38 | -3.9% | 23,700 |
| 2017/03/30 | 992 | 999 | 983 | 986 | -17 | -1.7% | 15,700 |
| 2017/03/29 | 985 | 1,008 | 985 | 1,003 | -17 | -1.7% | 30,300 |
| 2017/03/28 | 995 | 1,020 | 995 | 1,020 | +20 | +2% | 51,800 |
| 2017/03/27 | 996 | 1,010 | 992 | 1,000 | +5 | +0.5% | 32,200 |
| 2017/03/24 | 972 | 995 | 972 | 995 | +23 | +2.4% | 7,800 |
| 2017/03/23 | 969 | 975 | 967 | 972 | +3 | +0.3% | 14,300 |
| 2017/03/22 | 970 | 983 | 969 | 969 | -23 | -2.3% | 15,200 |
| 2017/03/21 | 978 | 994 | 978 | 992 | +8 | +0.8% | 13,300 |
| 2017/03/17 | 977 | 996 | 977 | 984 | -4 | -0.4% | 24,500 |
| 2017/03/16 | 959 | 988 | 959 | 988 | +15 | +1.5% | 25,000 |
| 2017/03/15 | 955 | 973 | 952 | 973 | +5 | +0.5% | 17,100 |
| 2017/03/14 | 983 | 983 | 955 | 968 | -11 | -1.1% | 12,300 |
| 2017/03/13 | 980 | 982 | 960 | 979 | -1 | -0.1% | 15,700 |
| 2017/03/10 | 960 | 980 | 960 | 980 | +28 | +2.9% | 52,100 |
| 2017/03/09 | 950 | 953 | 945 | 952 | +9 | +1% | 8,300 |
| 2017/03/08 | 947 | 947 | 933 | 943 | +2 | +0.2% | 8,200 |
| 2017/03/07 | 942 | 950 | 932 | 941 | ±0 | ±0% | 6,000 |
| 2017/03/06 | 943 | 952 | 935 | 941 | -2 | -0.2% | 8,100 |
| 2017/03/03 | 943 | 948 | 939 | 943 | -4 | -0.4% | 6,800 |
| 2017/03/02 | 945 | 955 | 925 | 947 | +9 | +1% | 13,200 |
| 2017/03/01 | 940 | 941 | 930 | 938 | ±0 | ±0% | 14,600 |
| 2017/02/28 | 930 | 941 | 928 | 938 | +15 | +1.6% | 11,800 |
| 2017/02/27 | 925 | 926 | 921 | 923 | -6 | -0.6% | 7,300 |
| 2017/02/24 | 921 | 932 | 920 | 929 | -1 | -0.1% | 15,000 |
| 2017/02/23 | 932 | 934 | 923 | 930 | -2 | -0.2% | 8,100 |
| 2017/02/22 | 934 | 937 | 930 | 932 | -7 | -0.7% | 4,500 |
| 2017/02/21 | 950 | 950 | 933 | 939 | -8 | -0.8% | 7,800 |
| 2017/02/20 | 943 | 950 | 943 | 947 | +2 | +0.2% | 7,300 |
| 2017/02/17 | 942 | 950 | 930 | 945 | -4 | -0.4% | 13,800 |
| 2017/02/16 | 944 | 952 | 940 | 949 | -3 | -0.3% | 7,700 |
| 2017/02/15 | 948 | 954 | 948 | 952 | +10 | +1.1% | 9,800 |
| 2017/02/14 | 950 | 952 | 939 | 942 | -5 | -0.5% | 9,100 |
| 2017/02/13 | 939 | 956 | 925 | 947 | +12 | +1.3% | 21,400 |
| 2017/02/10 | 917 | 940 | 913 | 935 | +32 | +3.5% | 21,900 |
| 2017/02/09 | 906 | 910 | 898 | 903 | -3 | -0.3% | 6,200 |
| 2017/02/08 | 903 | 908 | 893 | 906 | +3 | +0.3% | 9,500 |
| 2017/02/07 | 889 | 904 | 889 | 903 | +11 | +1.2% | 8,800 |
| 2017/02/06 | 899 | 902 | 890 | 892 | -2 | -0.2% | 10,000 |
| 2017/02/03 | 889 | 900 | 889 | 894 | +1 | +0.1% | 5,200 |
| 2017/02/02 | 897 | 912 | 889 | 893 | -8 | -0.9% | 11,300 |
| 2017/02/01 | 894 | 910 | 890 | 901 | +7 | +0.8% | 8,400 |
| 2017/01/31 | 900 | 903 | 889 | 894 | -6 | -0.7% | 5,900 |
| 2017/01/30 | 900 | 905 | 893 | 900 | -1 | -0.1% | 6,700 |
| 2017/01/27 | 899 | 908 | 887 | 901 | +9 | +1% | 10,100 |
| 2017/01/26 | 886 | 900 | 866 | 892 | +16 | +1.8% | 15,000 |
| 2017/01/25 | 897 | 897 | 861 | 876 | -6 | -0.7% | 19,600 |
| 2017/01/24 | 872 | 886 | 866 | 882 | -2 | -0.2% | 10,300 |
| 2017/01/23 | 887 | 893 | 877 | 884 | -13 | -1.4% | 8,200 |
2051～
2100
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
