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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 980 | 990 | 960 | 984 | +10 | +1% | 22,400 |
| 2015/06/24 | 970 | 980 | 964 | 974 | ±0 | ±0% | 28,200 |
| 2015/06/23 | 970 | 974 | 963 | 974 | +10 | +1% | 18,200 |
| 2015/06/22 | 951 | 965 | 951 | 964 | +5 | +0.5% | 16,000 |
| 2015/06/19 | 969 | 969 | 959 | 959 | +5 | +0.5% | 10,400 |
| 2015/06/18 | 960 | 969 | 941 | 954 | -6 | -0.6% | 20,900 |
| 2015/06/17 | 961 | 964 | 959 | 960 | -1 | -0.1% | 9,800 |
| 2015/06/16 | 964 | 964 | 960 | 961 | -3 | -0.3% | 9,600 |
| 2015/06/15 | 962 | 964 | 952 | 964 | +2 | +0.2% | 4,100 |
| 2015/06/12 | 963 | 966 | 959 | 962 | -3 | -0.3% | 30,000 |
| 2015/06/11 | 960 | 969 | 949 | 965 | +13 | +1.4% | 9,700 |
| 2015/06/10 | 969 | 977 | 940 | 952 | -5 | -0.5% | 22,700 |
| 2015/06/09 | 973 | 974 | 957 | 957 | -21 | -2.1% | 15,100 |
| 2015/06/08 | 988 | 990 | 971 | 978 | -5 | -0.5% | 7,500 |
| 2015/06/05 | 985 | 989 | 977 | 983 | -2 | -0.2% | 9,600 |
| 2015/06/04 | 974 | 989 | 970 | 985 | +1 | +0.1% | 20,900 |
| 2015/06/03 | 970 | 989 | 970 | 984 | +19 | +2% | 20,800 |
| 2015/06/02 | 968 | 968 | 959 | 965 | -3 | -0.3% | 10,700 |
| 2015/06/01 | 970 | 970 | 941 | 968 | -7 | -0.7% | 12,200 |
| 2015/05/29 | 976 | 976 | 972 | 975 | +4 | +0.4% | 4,900 |
| 2015/05/28 | 979 | 979 | 967 | 971 | -5 | -0.5% | 6,100 |
| 2015/05/27 | 980 | 980 | 950 | 976 | -2 | -0.2% | 6,200 |
| 2015/05/26 | 983 | 983 | 960 | 978 | -2 | -0.2% | 9,000 |
| 2015/05/25 | 984 | 984 | 980 | 980 | -4 | -0.4% | 5,400 |
| 2015/05/22 | 987 | 987 | 981 | 984 | +6 | +0.6% | 4,300 |
| 2015/05/21 | 987 | 988 | 976 | 978 | -5 | -0.5% | 10,800 |
| 2015/05/20 | 990 | 990 | 972 | 983 | +7 | +0.7% | 10,900 |
| 2015/05/19 | 974 | 985 | 953 | 976 | +9 | +0.9% | 16,200 |
| 2015/05/18 | 964 | 971 | 956 | 967 | +13 | +1.4% | 9,300 |
| 2015/05/15 | 963 | 970 | 930 | 954 | ±0 | ±0% | 9,800 |
| 2015/05/14 | 961 | 968 | 945 | 954 | -9 | -0.9% | 19,600 |
| 2015/05/13 | 976 | 977 | 963 | 963 | -13 | -1.3% | 11,800 |
| 2015/05/12 | 1,000 | 1,000 | 975 | 976 | -43 | -4.2% | 22,000 |
| 2015/05/11 | 981 | 1,020 | 977 | 1,019 | +50 | +5.2% | 66,600 |
| 2015/05/08 | 946 | 969 | 946 | 969 | +19 | +2% | 9,700 |
| 2015/05/07 | 950 | 978 | 949 | 950 | -5 | -0.5% | 32,300 |
| 2015/05/01 | 924 | 959 | 920 | 955 | -14 | -1.4% | 31,000 |
| 2015/04/30 | 961 | 969 | 944 | 969 | +3 | +0.3% | 18,800 |
| 2015/04/28 | 965 | 969 | 955 | 966 | +8 | +0.8% | 14,000 |
| 2015/04/27 | 958 | 965 | 946 | 958 | +5 | +0.5% | 11,800 |
| 2015/04/24 | 953 | 962 | 953 | 953 | -6 | -0.6% | 10,400 |
| 2015/04/23 | 957 | 966 | 957 | 959 | -4 | -0.4% | 9,900 |
| 2015/04/22 | 962 | 964 | 955 | 963 | +7 | +0.7% | 9,300 |
| 2015/04/21 | 940 | 960 | 940 | 956 | +5 | +0.5% | 10,500 |
| 2015/04/20 | 937 | 957 | 937 | 951 | -1 | -0.1% | 9,400 |
| 2015/04/17 | 943 | 955 | 931 | 952 | +3 | +0.3% | 17,100 |
| 2015/04/16 | 952 | 952 | 938 | 949 | -1 | -0.1% | 12,800 |
| 2015/04/15 | 938 | 952 | 938 | 950 | +6 | +0.6% | 7,300 |
| 2015/04/14 | 939 | 948 | 924 | 944 | +11 | +1.2% | 9,300 |
| 2015/04/13 | 939 | 942 | 926 | 933 | -6 | -0.6% | 6,200 |
2451～
2500
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
