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 |
|---|---|---|---|---|---|---|---|
| 2022/12/19 | 1,136 | 1,162 | 1,136 | 1,162 | +12 | +1% | 1,400 |
| 2022/12/16 | 1,130 | 1,150 | 1,129 | 1,150 | +5 | +0.4% | 2,200 |
| 2022/12/15 | 1,129 | 1,168 | 1,129 | 1,145 | -11 | -1% | 700 |
| 2022/12/14 | 1,152 | 1,171 | 1,100 | 1,156 | -20 | -1.7% | 5,000 |
| 2022/12/13 | 1,152 | 1,184 | 1,130 | 1,176 | +26 | +2.3% | 2,700 |
| 2022/12/12 | 1,149 | 1,150 | 1,128 | 1,150 | +1 | +0.1% | 400 |
| 2022/12/09 | 1,144 | 1,149 | 1,127 | 1,149 | +5 | +0.4% | 1,000 |
| 2022/12/08 | 1,144 | 1,144 | 1,144 | 1,144 | - | - | 100 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 1,145 | 1,145 | 1,122 | 1,143 | +8 | +0.7% | 900 |
| 2022/12/05 | 1,147 | 1,147 | 1,135 | 1,135 | ±0 | ±0% | 800 |
| 2022/12/02 | 1,146 | 1,150 | 1,116 | 1,135 | -8 | -0.7% | 1,000 |
| 2022/12/01 | 1,135 | 1,149 | 1,135 | 1,143 | +8 | +0.7% | 2,100 |
| 2022/11/30 | 1,135 | 1,142 | 1,135 | 1,135 | ±0 | ±0% | 600 |
| 2022/11/29 | 1,132 | 1,136 | 1,120 | 1,135 | +5 | +0.4% | 1,400 |
| 2022/11/28 | 1,110 | 1,130 | 1,110 | 1,130 | +21 | +1.9% | 600 |
| 2022/11/25 | 1,100 | 1,110 | 1,080 | 1,109 | -6 | -0.5% | 2,900 |
| 2022/11/24 | 1,123 | 1,145 | 1,115 | 1,115 | +1 | +0.1% | 1,800 |
| 2022/11/22 | 1,144 | 1,144 | 1,114 | 1,114 | -6 | -0.5% | 1,200 |
| 2022/11/21 | 1,118 | 1,120 | 1,106 | 1,120 | +14 | +1.3% | 1,000 |
| 2022/11/18 | 1,103 | 1,115 | 1,100 | 1,106 | -4 | -0.4% | 800 |
| 2022/11/17 | 1,090 | 1,110 | 1,088 | 1,110 | +23 | +2.1% | 1,000 |
| 2022/11/16 | 1,090 | 1,090 | 1,085 | 1,087 | +1 | +0.1% | 1,100 |
| 2022/11/15 | 1,090 | 1,090 | 1,085 | 1,086 | -16 | -1.5% | 1,500 |
| 2022/11/14 | 1,111 | 1,111 | 1,102 | 1,102 | -7 | -0.6% | 800 |
| 2022/11/11 | 1,141 | 1,145 | 1,109 | 1,109 | -19 | -1.7% | 700 |
| 2022/11/10 | 1,109 | 1,128 | 1,103 | 1,128 | +23 | +2.1% | 1,000 |
| 2022/11/09 | 1,110 | 1,150 | 1,101 | 1,105 | -1 | -0.1% | 1,500 |
| 2022/11/08 | 1,129 | 1,141 | 1,103 | 1,106 | -35 | -3.1% | 1,900 |
| 2022/11/07 | 1,083 | 1,287 | 1,083 | 1,141 | +58 | +5.4% | 18,000 |
| 2022/11/04 | 1,090 | 1,090 | 1,082 | 1,083 | -17 | -1.5% | 700 |
| 2022/11/02 | 1,087 | 1,130 | 1,082 | 1,100 | +1 | +0.1% | 1,300 |
| 2022/11/01 | 1,132 | 1,132 | 1,070 | 1,099 | -35 | -3.1% | 4,400 |
| 2022/10/31 | 1,134 | 1,134 | 1,134 | 1,134 | ±0 | ±0% | 500 |
| 2022/10/28 | 1,111 | 1,169 | 1,100 | 1,134 | -7 | -0.6% | 2,100 |
| 2022/10/27 | 1,117 | 1,142 | 1,112 | 1,141 | +17 | +1.5% | 900 |
| 2022/10/26 | 1,150 | 1,165 | 1,124 | 1,124 | -21 | -1.8% | 1,400 |
| 2022/10/25 | 1,166 | 1,166 | 1,130 | 1,145 | -25 | -2.1% | 1,600 |
| 2022/10/24 | 1,204 | 1,204 | 1,131 | 1,170 | -34 | -2.8% | 2,700 |
| 2022/10/21 | 1,247 | 1,276 | 1,155 | 1,204 | -13 | -1.1% | 7,100 |
| 2022/10/20 | 1,162 | 1,220 | 1,145 | 1,217 | +73 | +6.4% | 7,800 |
| 2022/10/19 | 1,152 | 1,160 | 1,119 | 1,144 | -8 | -0.7% | 1,500 |
| 2022/10/18 | 1,082 | 1,166 | 1,082 | 1,152 | +70 | +6.5% | 5,200 |
| 2022/10/17 | 1,120 | 1,121 | 1,057 | 1,082 | -43 | -3.8% | 5,000 |
| 2022/10/14 | 1,140 | 1,180 | 1,125 | 1,125 | +5 | +0.4% | 2,900 |
| 2022/10/13 | 1,105 | 1,133 | 1,101 | 1,120 | -15 | -1.3% | 2,200 |
| 2022/10/12 | 1,117 | 1,149 | 1,117 | 1,135 | +30 | +2.7% | 2,400 |
| 2022/10/11 | 1,090 | 1,105 | 1,090 | 1,105 | +15 | +1.4% | 1,800 |
| 2022/10/07 | 1,120 | 1,120 | 1,078 | 1,090 | -30 | -2.7% | 4,500 |
| 2022/10/06 | 1,150 | 1,299 | 1,102 | 1,120 | +12 | +1.1% | 25,500 |
651～
700
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
