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 |
|---|---|---|---|---|---|---|---|
| 2023/03/03 | 1,340 | 1,340 | 1,337 | 1,337 | +13 | +1% | 500 |
| 2023/03/02 | 1,335 | 1,335 | 1,324 | 1,324 | -20 | -1.5% | 500 |
| 2023/03/01 | 1,327 | 1,346 | 1,319 | 1,344 | +17 | +1.3% | 1,300 |
| 2023/02/28 | 1,320 | 1,327 | 1,302 | 1,327 | +9 | +0.7% | 1,300 |
| 2023/02/27 | 1,321 | 1,353 | 1,306 | 1,318 | -52 | -3.8% | 4,100 |
| 2023/02/24 | 1,324 | 1,380 | 1,324 | 1,370 | +47 | +3.6% | 5,600 |
| 2023/02/22 | 1,303 | 1,323 | 1,300 | 1,323 | +9 | +0.7% | 3,100 |
| 2023/02/21 | 1,306 | 1,319 | 1,292 | 1,314 | +7 | +0.5% | 1,800 |
| 2023/02/20 | 1,285 | 1,308 | 1,285 | 1,307 | -4 | -0.3% | 1,500 |
| 2023/02/17 | 1,316 | 1,316 | 1,300 | 1,311 | -5 | -0.4% | 700 |
| 2023/02/16 | 1,300 | 1,316 | 1,255 | 1,316 | -4 | -0.3% | 4,300 |
| 2023/02/15 | 1,340 | 1,340 | 1,293 | 1,320 | -20 | -1.5% | 1,900 |
| 2023/02/14 | 1,211 | 1,350 | 1,211 | 1,340 | +131 | +10.8% | 7,700 |
| 2023/02/13 | 1,243 | 1,250 | 1,202 | 1,209 | -34 | -2.7% | 3,200 |
| 2023/02/10 | 1,262 | 1,264 | 1,236 | 1,243 | -22 | -1.7% | 3,700 |
| 2023/02/09 | 1,289 | 1,297 | 1,265 | 1,265 | -25 | -1.9% | 3,500 |
| 2023/02/08 | 1,340 | 1,340 | 1,280 | 1,290 | -41 | -3.1% | 3,300 |
| 2023/02/07 | 1,331 | 1,340 | 1,330 | 1,331 | -30 | -2.2% | 900 |
| 2023/02/06 | 1,321 | 1,363 | 1,321 | 1,361 | +50 | +3.8% | 800 |
| 2023/02/03 | 1,371 | 1,372 | 1,311 | 1,311 | -57 | -4.2% | 3,600 |
| 2023/02/02 | 1,368 | 1,368 | 1,368 | 1,368 | ±0 | ±0% | 600 |
| 2023/02/01 | 1,396 | 1,396 | 1,368 | 1,368 | -20 | -1.4% | 1,500 |
| 2023/01/31 | 1,377 | 1,390 | 1,366 | 1,388 | -12 | -0.9% | 2,600 |
| 2023/01/30 | 1,429 | 1,429 | 1,377 | 1,400 | -6 | -0.4% | 4,400 |
| 2023/01/27 | 1,401 | 1,456 | 1,401 | 1,406 | +10 | +0.7% | 7,800 |
| 2023/01/26 | 1,346 | 1,430 | 1,346 | 1,396 | +50 | +3.7% | 9,300 |
| 2023/01/25 | 1,333 | 1,377 | 1,333 | 1,346 | +23 | +1.7% | 4,000 |
| 2023/01/24 | 1,394 | 1,395 | 1,311 | 1,323 | -52 | -3.8% | 5,600 |
| 2023/01/23 | 1,354 | 1,381 | 1,354 | 1,375 | +25 | +1.9% | 5,400 |
| 2023/01/20 | 1,291 | 1,350 | 1,291 | 1,350 | +61 | +4.7% | 5,400 |
| 2023/01/19 | 1,255 | 1,327 | 1,255 | 1,289 | +42 | +3.4% | 11,200 |
| 2023/01/18 | 1,225 | 1,249 | 1,225 | 1,247 | +11 | +0.9% | 700 |
| 2023/01/17 | 1,240 | 1,244 | 1,220 | 1,236 | +6 | +0.5% | 400 |
| 2023/01/16 | 1,221 | 1,239 | 1,220 | 1,230 | -15 | -1.2% | 2,700 |
| 2023/01/13 | 1,216 | 1,278 | 1,210 | 1,245 | +48 | +4% | 9,000 |
| 2023/01/12 | 1,214 | 1,214 | 1,178 | 1,197 | -33 | -2.7% | 4,200 |
| 2023/01/11 | 1,195 | 1,238 | 1,181 | 1,230 | +36 | +3% | 5,100 |
| 2023/01/10 | 1,194 | 1,194 | 1,194 | 1,194 | -4 | -0.3% | 100 |
| 2023/01/06 | 1,191 | 1,198 | 1,171 | 1,198 | -1 | -0.1% | 1,400 |
| 2023/01/05 | 1,210 | 1,212 | 1,199 | 1,199 | ±0 | ±0% | 1,300 |
| 2023/01/04 | 1,187 | 1,226 | 1,173 | 1,199 | +12 | +1% | 1,300 |
| 2022/12/30 | 1,172 | 1,187 | 1,172 | 1,187 | +17 | +1.5% | 1,700 |
| 2022/12/29 | 1,157 | 1,170 | 1,153 | 1,170 | +13 | +1.1% | 1,200 |
| 2022/12/28 | 1,150 | 1,157 | 1,141 | 1,157 | -9 | -0.8% | 1,500 |
| 2022/12/27 | 1,145 | 1,166 | 1,145 | 1,166 | +21 | +1.8% | 900 |
| 2022/12/26 | 1,145 | 1,145 | 1,145 | 1,145 | -7 | -0.6% | 300 |
| 2022/12/23 | 1,166 | 1,166 | 1,141 | 1,152 | -27 | -2.3% | 600 |
| 2022/12/22 | 1,157 | 1,179 | 1,157 | 1,179 | +45 | +4% | 2,700 |
| 2022/12/21 | 1,135 | 1,142 | 1,134 | 1,134 | +2 | +0.2% | 400 |
| 2022/12/20 | 1,162 | 1,163 | 1,132 | 1,132 | -30 | -2.6% | 1,800 |
601～
650
件表示中 / 3762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 | 106,800円 | -4.3% | -24.8% | 1.87% | 5.42倍 | 0.59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 |
| 旭化学 | 62,800円 | +3.1% | -23.1% | 2.07% | 28.06倍 | 0.36倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
| 永大化工 | 163,400円 | +2.7% | +10.3% | 3.67% | 10.05倍 | 0.28倍 |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
| クラスターテクノ | 36,000円 | +17.9% | +30.0% | 1.11% | 22.28倍 | 1.24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 | 42,800円 | +3.1% | +9.4% | 2.34% | 37.84倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
