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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,849 | 2,849 | 2,744 | 2,783 | -48 | -1.7% | 16,700 |
| 2024/02/07 | 2,856 | 2,864 | 2,826 | 2,831 | -16 | -0.6% | 10,800 |
| 2024/02/06 | 2,776 | 2,853 | 2,766 | 2,847 | +63 | +2.3% | 15,600 |
| 2024/02/05 | 2,749 | 2,787 | 2,720 | 2,784 | +8 | +0.3% | 21,200 |
| 2024/02/02 | 2,803 | 2,819 | 2,776 | 2,776 | -23 | -0.8% | 13,100 |
| 2024/02/01 | 2,925 | 2,948 | 2,780 | 2,799 | -128 | -4.4% | 29,500 |
| 2024/01/31 | 2,935 | 2,961 | 2,887 | 2,927 | -78 | -2.6% | 50,300 |
| 2024/01/30 | 3,110 | 3,140 | 2,999 | 3,005 | -100 | -3.2% | 35,700 |
| 2024/01/29 | 3,140 | 3,140 | 3,105 | 3,105 | ±0 | ±0% | 8,800 |
| 2024/01/26 | 3,100 | 3,125 | 3,065 | 3,105 | -10 | -0.3% | 13,300 |
| 2024/01/25 | 3,005 | 3,160 | 3,005 | 3,115 | +110 | +3.7% | 20,100 |
| 2024/01/24 | 3,010 | 3,020 | 2,992 | 3,005 | -5 | -0.2% | 15,500 |
| 2024/01/23 | 3,015 | 3,060 | 2,999 | 3,010 | -35 | -1.1% | 20,100 |
| 2024/01/22 | 3,045 | 3,065 | 3,025 | 3,045 | +30 | +1% | 17,100 |
| 2024/01/19 | 3,000 | 3,025 | 2,987 | 3,015 | ±0 | ±0% | 7,300 |
| 2024/01/18 | 3,005 | 3,025 | 3,000 | 3,015 | +15 | +0.5% | 11,500 |
| 2024/01/17 | 3,010 | 3,045 | 2,996 | 3,000 | -10 | -0.3% | 24,000 |
| 2024/01/16 | 3,025 | 3,045 | 2,997 | 3,010 | -40 | -1.3% | 14,200 |
| 2024/01/15 | 3,030 | 3,080 | 3,030 | 3,050 | ±0 | ±0% | 19,100 |
| 2024/01/12 | 3,080 | 3,110 | 3,025 | 3,050 | -50 | -1.6% | 14,900 |
| 2024/01/11 | 3,090 | 3,110 | 3,070 | 3,100 | +25 | +0.8% | 20,400 |
| 2024/01/10 | 3,080 | 3,100 | 3,045 | 3,075 | +5 | +0.2% | 19,500 |
| 2024/01/09 | 3,150 | 3,170 | 3,050 | 3,070 | -40 | -1.3% | 18,900 |
| 2024/01/05 | 3,075 | 3,140 | 3,065 | 3,110 | +40 | +1.3% | 11,100 |
| 2024/01/04 | 3,080 | 3,095 | 3,050 | 3,070 | -10 | -0.3% | 15,200 |
| 2023/12/29 | 3,000 | 3,095 | 2,989 | 3,080 | +80 | +2.7% | 16,700 |
| 2023/12/28 | 2,964 | 3,000 | 2,964 | 3,000 | +20 | +0.7% | 16,000 |
| 2023/12/27 | 2,973 | 2,980 | 2,934 | 2,980 | +32 | +1.1% | 27,300 |
| 2023/12/26 | 2,871 | 2,950 | 2,871 | 2,948 | +53 | +1.8% | 12,500 |
| 2023/12/25 | 2,959 | 2,961 | 2,887 | 2,895 | -14 | -0.5% | 14,900 |
| 2023/12/22 | 2,862 | 2,916 | 2,861 | 2,909 | +29 | +1% | 13,200 |
| 2023/12/21 | 2,871 | 2,900 | 2,861 | 2,880 | -18 | -0.6% | 8,800 |
| 2023/12/20 | 2,887 | 2,913 | 2,874 | 2,898 | +32 | +1.1% | 19,600 |
| 2023/12/19 | 2,809 | 2,870 | 2,800 | 2,866 | +73 | +2.6% | 9,700 |
| 2023/12/18 | 2,762 | 2,809 | 2,744 | 2,793 | +2 | +0.1% | 6,000 |
| 2023/12/15 | 2,815 | 2,815 | 2,728 | 2,791 | -8 | -0.3% | 15,100 |
| 2023/12/14 | 2,863 | 2,864 | 2,787 | 2,799 | -37 | -1.3% | 14,800 |
| 2023/12/13 | 2,767 | 2,857 | 2,767 | 2,836 | +69 | +2.5% | 6,700 |
| 2023/12/12 | 2,828 | 2,841 | 2,750 | 2,767 | -61 | -2.2% | 16,300 |
| 2023/12/11 | 2,735 | 2,828 | 2,728 | 2,828 | +135 | +5% | 65,800 |
| 2023/12/08 | 2,690 | 2,711 | 2,669 | 2,693 | -4 | -0.1% | 27,900 |
| 2023/12/07 | 2,681 | 2,724 | 2,679 | 2,697 | -6 | -0.2% | 21,300 |
| 2023/12/06 | 2,620 | 2,710 | 2,620 | 2,703 | +83 | +3.2% | 15,000 |
| 2023/12/05 | 2,694 | 2,718 | 2,617 | 2,620 | -74 | -2.7% | 29,000 |
| 2023/12/04 | 2,642 | 2,700 | 2,612 | 2,694 | +34 | +1.3% | 11,800 |
| 2023/12/01 | 2,701 | 2,707 | 2,656 | 2,660 | -15 | -0.6% | 10,900 |
| 2023/11/30 | 2,616 | 2,691 | 2,616 | 2,675 | +59 | +2.3% | 12,400 |
| 2023/11/29 | 2,589 | 2,628 | 2,576 | 2,616 | -13 | -0.5% | 14,700 |
| 2023/11/28 | 2,562 | 2,641 | 2,551 | 2,629 | +55 | +2.1% | 18,900 |
| 2023/11/27 | 2,623 | 2,646 | 2,574 | 2,574 | -62 | -2.4% | 16,200 |
301～
350
件表示中 / 3692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 | 220,600円 | -4.1% | -0.2% | 4.26% | 12.41倍 | 1.03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 | 186,500円 | +21.8% | -11.8% | 3.75% | 15.82倍 | 0.60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 |
| バルカー | 300,000円 | +1.2% | -12.2% | 5.00% | 10.56倍 | 1.06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 | 243,500円 | +4.0% | +9.4% | 2.79% | 14.15倍 | 1.09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 |
| リケンテクノス | 101,600円 | +4.6% | -2.7% | 4.04% | 8.96倍 | 0.80倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
