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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,307 | 2,307 | 2,250 | 2,259 | -34 | -1.5% | 13,100 |
| 2024/10/24 | 2,264 | 2,301 | 2,256 | 2,293 | +36 | +1.6% | 15,200 |
| 2024/10/23 | 2,281 | 2,295 | 2,257 | 2,257 | -24 | -1.1% | 14,000 |
| 2024/10/22 | 2,350 | 2,350 | 2,277 | 2,281 | -69 | -2.9% | 10,000 |
| 2024/10/21 | 2,331 | 2,353 | 2,331 | 2,350 | +24 | +1% | 8,100 |
| 2024/10/18 | 2,340 | 2,357 | 2,322 | 2,326 | +18 | +0.8% | 6,900 |
| 2024/10/17 | 2,324 | 2,357 | 2,308 | 2,308 | -16 | -0.7% | 9,900 |
| 2024/10/16 | 2,315 | 2,352 | 2,315 | 2,324 | -6 | -0.3% | 10,500 |
| 2024/10/15 | 2,350 | 2,368 | 2,327 | 2,330 | -6 | -0.3% | 11,300 |
| 2024/10/11 | 2,301 | 2,351 | 2,293 | 2,336 | +29 | +1.3% | 12,300 |
| 2024/10/10 | 2,334 | 2,350 | 2,291 | 2,307 | -27 | -1.2% | 12,900 |
| 2024/10/09 | 2,371 | 2,400 | 2,321 | 2,334 | -12 | -0.5% | 22,300 |
| 2024/10/08 | 2,385 | 2,385 | 2,315 | 2,346 | -48 | -2% | 19,300 |
| 2024/10/07 | 2,390 | 2,414 | 2,377 | 2,394 | +29 | +1.2% | 22,600 |
| 2024/10/04 | 2,350 | 2,390 | 2,350 | 2,365 | -5 | -0.2% | 15,800 |
| 2024/10/03 | 2,363 | 2,413 | 2,339 | 2,370 | +55 | +2.4% | 18,400 |
| 2024/10/02 | 2,302 | 2,352 | 2,300 | 2,315 | -37 | -1.6% | 14,900 |
| 2024/10/01 | 2,342 | 2,363 | 2,291 | 2,352 | +47 | +2% | 21,000 |
| 2024/09/30 | 2,307 | 2,360 | 2,257 | 2,305 | -52 | -2.2% | 19,100 |
| 2024/09/27 | 2,389 | 2,392 | 2,343 | 2,357 | -33 | -1.4% | 19,000 |
| 2024/09/26 | 2,300 | 2,390 | 2,300 | 2,390 | +95 | +4.1% | 31,700 |
| 2024/09/25 | 2,267 | 2,300 | 2,250 | 2,295 | +35 | +1.5% | 20,100 |
| 2024/09/24 | 2,288 | 2,290 | 2,246 | 2,260 | +6 | +0.3% | 15,700 |
| 2024/09/20 | 2,263 | 2,281 | 2,233 | 2,254 | +11 | +0.5% | 16,600 |
| 2024/09/19 | 2,223 | 2,263 | 2,190 | 2,243 | +49 | +2.2% | 25,000 |
| 2024/09/18 | 2,179 | 2,212 | 2,161 | 2,194 | +23 | +1.1% | 19,800 |
| 2024/09/17 | 2,192 | 2,233 | 2,135 | 2,171 | -16 | -0.7% | 18,800 |
| 2024/09/13 | 2,225 | 2,237 | 2,182 | 2,187 | -49 | -2.2% | 24,000 |
| 2024/09/12 | 2,223 | 2,260 | 2,204 | 2,236 | +30 | +1.4% | 21,200 |
| 2024/09/11 | 2,230 | 2,246 | 2,177 | 2,206 | -39 | -1.7% | 18,700 |
| 2024/09/10 | 2,288 | 2,290 | 2,229 | 2,245 | -17 | -0.8% | 13,000 |
| 2024/09/09 | 2,205 | 2,273 | 2,205 | 2,262 | +7 | +0.3% | 17,000 |
| 2024/09/06 | 2,281 | 2,284 | 2,226 | 2,255 | -26 | -1.1% | 11,100 |
| 2024/09/05 | 2,275 | 2,327 | 2,253 | 2,281 | -13 | -0.6% | 17,700 |
| 2024/09/04 | 2,360 | 2,383 | 2,274 | 2,294 | -103 | -4.3% | 16,900 |
| 2024/09/03 | 2,371 | 2,415 | 2,360 | 2,397 | +26 | +1.1% | 8,000 |
| 2024/09/02 | 2,399 | 2,399 | 2,343 | 2,371 | -28 | -1.2% | 8,100 |
| 2024/08/30 | 2,368 | 2,405 | 2,354 | 2,399 | +15 | +0.6% | 10,700 |
| 2024/08/29 | 2,338 | 2,384 | 2,331 | 2,384 | +19 | +0.8% | 13,100 |
| 2024/08/28 | 2,403 | 2,403 | 2,354 | 2,365 | -65 | -2.7% | 10,000 |
| 2024/08/27 | 2,402 | 2,430 | 2,402 | 2,430 | +28 | +1.2% | 14,000 |
| 2024/08/26 | 2,415 | 2,442 | 2,391 | 2,402 | -13 | -0.5% | 11,800 |
| 2024/08/23 | 2,424 | 2,425 | 2,373 | 2,415 | -10 | -0.4% | 7,900 |
| 2024/08/22 | 2,392 | 2,492 | 2,359 | 2,425 | +52 | +2.2% | 11,600 |
| 2024/08/21 | 2,354 | 2,393 | 2,351 | 2,373 | -14 | -0.6% | 7,200 |
| 2024/08/20 | 2,347 | 2,388 | 2,300 | 2,387 | +81 | +3.5% | 13,300 |
| 2024/08/19 | 2,424 | 2,424 | 2,302 | 2,306 | -118 | -4.9% | 10,700 |
| 2024/08/16 | 2,372 | 2,424 | 2,372 | 2,424 | +77 | +3.3% | 13,200 |
| 2024/08/15 | 2,376 | 2,404 | 2,345 | 2,347 | -38 | -1.6% | 15,100 |
| 2024/08/14 | 2,310 | 2,407 | 2,265 | 2,385 | +75 | +3.2% | 18,200 |
201～
250
件表示中 / 3767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 | 270,100円 | -4.1% | -0.2% | 3.48% | 14.77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 |
| マンダム | 144,300円 | +10.7% | +91.7% | 2.77% | 23.18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 | 380,000円 | +2.0% | +5.6% | 4.58% | 10.63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 | 365,500円 | +3.1% | +16.7% | 4.10% | 13.42倍 | 1.28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 | 297,200円 | +4.0% | +9.4% | 2.32% | 17.27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 |
市場注目の銘柄
チャート関連のコラム
