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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 2,659 | 2,689 | 2,616 | 2,650 | -9 | -0.3% | 23,700 |
| 2024/06/20 | 2,629 | 2,675 | 2,606 | 2,659 | +1 | ±0% | 10,300 |
| 2024/06/19 | 2,665 | 2,693 | 2,640 | 2,658 | +8 | +0.3% | 12,200 |
| 2024/06/18 | 2,534 | 2,663 | 2,534 | 2,650 | +116 | +4.6% | 15,100 |
| 2024/06/17 | 2,542 | 2,556 | 2,513 | 2,534 | -15 | -0.6% | 8,900 |
| 2024/06/14 | 2,483 | 2,550 | 2,480 | 2,549 | +49 | +2% | 36,600 |
| 2024/06/13 | 2,586 | 2,608 | 2,480 | 2,500 | -86 | -3.3% | 21,800 |
| 2024/06/12 | 2,566 | 2,615 | 2,550 | 2,586 | -6 | -0.2% | 14,800 |
| 2024/06/11 | 2,666 | 2,666 | 2,577 | 2,592 | -67 | -2.5% | 9,400 |
| 2024/06/10 | 2,636 | 2,666 | 2,636 | 2,659 | -16 | -0.6% | 12,500 |
| 2024/06/07 | 2,674 | 2,685 | 2,655 | 2,675 | ±0 | ±0% | 5,000 |
| 2024/06/06 | 2,659 | 2,689 | 2,650 | 2,675 | +41 | +1.6% | 8,600 |
| 2024/06/05 | 2,738 | 2,738 | 2,634 | 2,634 | -149 | -5.4% | 16,100 |
| 2024/06/04 | 2,801 | 2,811 | 2,766 | 2,783 | -21 | -0.7% | 11,500 |
| 2024/06/03 | 2,726 | 2,843 | 2,698 | 2,804 | +110 | +4.1% | 22,700 |
| 2024/05/31 | 2,655 | 2,715 | 2,652 | 2,694 | +44 | +1.7% | 17,200 |
| 2024/05/30 | 2,546 | 2,650 | 2,546 | 2,650 | +37 | +1.4% | 11,800 |
| 2024/05/29 | 2,663 | 2,667 | 2,607 | 2,613 | -29 | -1.1% | 5,900 |
| 2024/05/28 | 2,670 | 2,675 | 2,625 | 2,642 | +22 | +0.8% | 11,500 |
| 2024/05/27 | 2,577 | 2,620 | 2,562 | 2,620 | +32 | +1.2% | 4,800 |
| 2024/05/24 | 2,545 | 2,589 | 2,545 | 2,588 | +10 | +0.4% | 6,400 |
| 2024/05/23 | 2,585 | 2,610 | 2,552 | 2,578 | -27 | -1% | 4,400 |
| 2024/05/22 | 2,598 | 2,645 | 2,582 | 2,605 | +7 | +0.3% | 12,300 |
| 2024/05/21 | 2,591 | 2,598 | 2,579 | 2,598 | +33 | +1.3% | 5,000 |
| 2024/05/20 | 2,571 | 2,590 | 2,558 | 2,565 | -6 | -0.2% | 6,900 |
| 2024/05/17 | 2,510 | 2,579 | 2,509 | 2,571 | +54 | +2.1% | 4,400 |
| 2024/05/16 | 2,514 | 2,544 | 2,490 | 2,517 | -5 | -0.2% | 5,400 |
| 2024/05/15 | 2,560 | 2,562 | 2,513 | 2,522 | -10 | -0.4% | 3,300 |
| 2024/05/14 | 2,592 | 2,592 | 2,494 | 2,532 | -61 | -2.4% | 9,300 |
| 2024/05/13 | 2,580 | 2,599 | 2,555 | 2,593 | +13 | +0.5% | 5,100 |
| 2024/05/10 | 2,589 | 2,589 | 2,556 | 2,580 | +13 | +0.5% | 8,400 |
| 2024/05/09 | 2,497 | 2,578 | 2,497 | 2,567 | +70 | +2.8% | 6,900 |
| 2024/05/08 | 2,504 | 2,564 | 2,487 | 2,497 | -10 | -0.4% | 9,800 |
| 2024/05/07 | 2,500 | 2,508 | 2,448 | 2,507 | +14 | +0.6% | 9,900 |
| 2024/05/02 | 2,482 | 2,508 | 2,464 | 2,493 | +11 | +0.4% | 10,200 |
| 2024/05/01 | 2,477 | 2,482 | 2,411 | 2,482 | +47 | +1.9% | 11,100 |
| 2024/04/30 | 2,359 | 2,436 | 2,352 | 2,435 | +104 | +4.5% | 9,100 |
| 2024/04/26 | 2,318 | 2,367 | 2,288 | 2,331 | -37 | -1.6% | 11,700 |
| 2024/04/25 | 2,427 | 2,427 | 2,364 | 2,368 | -59 | -2.4% | 11,700 |
| 2024/04/24 | 2,351 | 2,451 | 2,351 | 2,427 | +78 | +3.3% | 11,100 |
| 2024/04/23 | 2,366 | 2,394 | 2,343 | 2,349 | -17 | -0.7% | 5,900 |
| 2024/04/22 | 2,343 | 2,383 | 2,340 | 2,366 | +55 | +2.4% | 8,900 |
| 2024/04/19 | 2,382 | 2,384 | 2,300 | 2,311 | -94 | -3.9% | 13,100 |
| 2024/04/18 | 2,341 | 2,405 | 2,337 | 2,405 | +75 | +3.2% | 8,800 |
| 2024/04/17 | 2,331 | 2,370 | 2,323 | 2,330 | -1 | ±0% | 11,800 |
| 2024/04/16 | 2,362 | 2,392 | 2,328 | 2,331 | -50 | -2.1% | 13,600 |
| 2024/04/15 | 2,350 | 2,404 | 2,350 | 2,381 | -12 | -0.5% | 7,800 |
| 2024/04/12 | 2,387 | 2,417 | 2,381 | 2,393 | +13 | +0.5% | 13,700 |
| 2024/04/11 | 2,343 | 2,399 | 2,322 | 2,380 | +7 | +0.3% | 7,000 |
| 2024/04/10 | 2,400 | 2,400 | 2,357 | 2,373 | -35 | -1.5% | 8,600 |
251～
300
件表示中 / 3732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 | 244,400円 | -4.1% | -0.2% | 3.85% | 13.58倍 | 1.12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 | 142,000円 | +10.7% | +91.7% | 2.82% | 22.81倍 | 0.91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 |
| 日農薬 | 83,100円 | +7.5% | +1.6% | 3.01% | 13.55倍 | 0.84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 | 195,200円 | +6.4% | +23.0% | 3.69% | 14.05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 | 431,500円 | -1.7% | -17.2% | 4.63% | 8.44倍 | 0.60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
