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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/09 | 2,391 | 2,421 | 2,381 | 2,408 | +8 | +0.3% | 15,100 |
| 2024/04/08 | 2,386 | 2,414 | 2,380 | 2,400 | +34 | +1.4% | 13,800 |
| 2024/04/05 | 2,352 | 2,399 | 2,305 | 2,366 | -18 | -0.8% | 21,700 |
| 2024/04/04 | 2,387 | 2,401 | 2,363 | 2,384 | -2 | -0.1% | 23,400 |
| 2024/04/03 | 2,400 | 2,426 | 2,372 | 2,386 | -47 | -1.9% | 23,500 |
| 2024/04/02 | 2,517 | 2,518 | 2,425 | 2,433 | -84 | -3.3% | 27,700 |
| 2024/04/01 | 2,586 | 2,586 | 2,517 | 2,517 | -43 | -1.7% | 10,800 |
| 2024/03/29 | 2,542 | 2,571 | 2,531 | 2,560 | +29 | +1.1% | 13,500 |
| 2024/03/28 | 2,674 | 2,674 | 2,510 | 2,531 | -144 | -5.4% | 20,600 |
| 2024/03/27 | 2,652 | 2,685 | 2,652 | 2,675 | +43 | +1.6% | 33,100 |
| 2024/03/26 | 2,621 | 2,654 | 2,621 | 2,632 | -16 | -0.6% | 12,900 |
| 2024/03/25 | 2,675 | 2,714 | 2,639 | 2,648 | -39 | -1.5% | 13,700 |
| 2024/03/22 | 2,700 | 2,721 | 2,665 | 2,687 | +6 | +0.2% | 16,200 |
| 2024/03/21 | 2,659 | 2,705 | 2,659 | 2,681 | +46 | +1.7% | 21,300 |
| 2024/03/19 | 2,640 | 2,645 | 2,595 | 2,635 | -21 | -0.8% | 11,800 |
301～
350
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
