日本色材工業研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 1,062 | 1,065 | 1,059 | 1,065 | +6 | +0.6% | 1,600 |
| 2025/08/08 | 1,050 | 1,059 | 1,050 | 1,059 | +13 | +1.2% | 500 |
| 2025/08/07 | 1,060 | 1,060 | 1,046 | 1,046 | -14 | -1.3% | 1,800 |
| 2025/08/06 | 1,052 | 1,060 | 1,050 | 1,060 | +8 | +0.8% | 900 |
| 2025/08/05 | 1,052 | 1,053 | 1,051 | 1,052 | +1 | +0.1% | 1,000 |
| 2025/08/04 | 1,044 | 1,060 | 1,044 | 1,051 | +7 | +0.7% | 700 |
| 2025/08/01 | 1,050 | 1,050 | 1,044 | 1,044 | -6 | -0.6% | 1,000 |
| 2025/07/31 | 1,049 | 1,050 | 1,049 | 1,050 | +1 | +0.1% | 200 |
| 2025/07/30 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 100 |
| 2025/07/29 | 1,058 | 1,059 | 1,048 | 1,049 | -6 | -0.6% | 700 |
| 2025/07/28 | 1,050 | 1,073 | 1,041 | 1,055 | +1 | +0.1% | 6,800 |
| 2025/07/25 | 1,050 | 1,054 | 1,050 | 1,054 | ±0 | ±0% | 700 |
| 2025/07/24 | 1,049 | 1,054 | 1,047 | 1,054 | -1 | -0.1% | 1,400 |
| 2025/07/23 | 1,050 | 1,059 | 1,050 | 1,055 | +5 | +0.5% | 900 |
| 2025/07/22 | 1,051 | 1,061 | 1,050 | 1,050 | +8 | +0.8% | 700 |
| 2025/07/18 | 1,047 | 1,052 | 1,041 | 1,042 | -3 | -0.3% | 2,200 |
| 2025/07/17 | 1,095 | 1,095 | 1,045 | 1,045 | -20 | -1.9% | 5,900 |
| 2025/07/16 | 1,140 | 1,199 | 1,051 | 1,065 | -77 | -6.7% | 48,200 |
| 2025/07/15 | 1,097 | 1,142 | 1,083 | 1,142 | +67 | +6.2% | 8,400 |
| 2025/07/14 | 1,079 | 1,079 | 1,057 | 1,075 | -4 | -0.4% | 2,600 |
| 2025/07/11 | 1,041 | 1,080 | 1,041 | 1,079 | +27 | +2.6% | 2,100 |
| 2025/07/10 | 1,064 | 1,066 | 1,052 | 1,052 | -3 | -0.3% | 500 |
| 2025/07/09 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 300 |
| 2025/07/08 | 1,058 | 1,065 | 1,046 | 1,050 | +5 | +0.5% | 2,200 |
| 2025/07/07 | 1,064 | 1,064 | 1,045 | 1,045 | -15 | -1.4% | 1,100 |
| 2025/07/04 | 1,040 | 1,063 | 1,040 | 1,060 | -4 | -0.4% | 600 |
| 2025/07/03 | 1,048 | 1,064 | 1,042 | 1,064 | +10 | +0.9% | 1,000 |
| 2025/07/02 | 1,065 | 1,065 | 1,042 | 1,054 | +2 | +0.2% | 2,100 |
| 2025/07/01 | 1,027 | 1,077 | 1,027 | 1,052 | +22 | +2.1% | 3,200 |
| 2025/06/30 | 1,016 | 1,030 | 1,016 | 1,030 | +14 | +1.4% | 700 |
| 2025/06/27 | 1,023 | 1,035 | 1,016 | 1,016 | +1 | +0.1% | 600 |
| 2025/06/26 | 1,020 | 1,027 | 1,015 | 1,015 | -5 | -0.5% | 600 |
| 2025/06/25 | 1,022 | 1,022 | 1,020 | 1,020 | +9 | +0.9% | 400 |
| 2025/06/24 | 1,013 | 1,029 | 1,011 | 1,011 | -2 | -0.2% | 1,700 |
| 2025/06/23 | 1,013 | 1,013 | 1,013 | 1,013 | ±0 | ±0% | 1,000 |
| 2025/06/20 | 1,017 | 1,022 | 1,013 | 1,013 | +7 | +0.7% | 1,200 |
| 2025/06/19 | 1,006 | 1,006 | 1,004 | 1,006 | ±0 | ±0% | 500 |
| 2025/06/18 | 1,008 | 1,013 | 1,004 | 1,006 | -2 | -0.2% | 800 |
| 2025/06/17 | 1,013 | 1,013 | 1,005 | 1,008 | +3 | +0.3% | 500 |
| 2025/06/16 | 1,011 | 1,011 | 1,005 | 1,005 | -6 | -0.6% | 300 |
| 2025/06/13 | 1,013 | 1,013 | 1,011 | 1,011 | -2 | -0.2% | 200 |
| 2025/06/12 | 1,014 | 1,016 | 1,013 | 1,013 | ±0 | ±0% | 800 |
| 2025/06/11 | 1,016 | 1,017 | 1,013 | 1,013 | - | - | 700 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 400 |
| 2025/06/06 | 1,024 | 1,024 | 1,010 | 1,010 | -5 | -0.5% | 900 |
| 2025/06/05 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 600 |
| 2025/06/04 | 1,017 | 1,017 | 1,013 | 1,015 | -11 | -1.1% | 600 |
| 2025/06/03 | 1,029 | 1,029 | 1,005 | 1,026 | +23 | +2.3% | 600 |
| 2025/06/02 | 1,003 | 1,003 | 1,003 | 1,003 | ±0 | ±0% | 400 |
1～
50
件表示中 / 3760件
類似銘柄と比較する
現在ご覧いただいている「日本色材」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 |
|---|---|---|---|---|---|---|---|---|
| 日本色材 | 105,700円 | -4.3% | -24.8% | 1.89% | 5.36倍 | 0.58倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
| チタン工 | 78,300円 | +11.6% | +54.5% | 1.28% | 23.31倍 | 0.46倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
| クラスターテクノ | 38,200円 | +17.9% | +30.0% | 1.05% | 28.23倍 | 1.32倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
| アテクト | 43,400円 | +3.1% | +9.4% | 2.30% | 38.38倍 | 1.12倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| 川上塗 | 186,100円 | -2.1% | -73.2% | 2.36% | 77.19倍 | 0.59倍 |
|
三井物産傘下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
市場注目の銘柄
チャート関連のコラム
