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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,134 | 1,151 | 1,134 | 1,147 | +13 | +1.1% | 2,100 |
| 2025/03/17 | 1,135 | 1,135 | 1,134 | 1,134 | -2 | -0.2% | 900 |
| 2025/03/14 | 1,131 | 1,136 | 1,131 | 1,136 | -1 | -0.1% | 300 |
| 2025/03/13 | 1,133 | 1,137 | 1,133 | 1,137 | ±0 | ±0% | 700 |
| 2025/03/12 | 1,135 | 1,137 | 1,133 | 1,137 | +2 | +0.2% | 1,100 |
| 2025/03/11 | 1,136 | 1,143 | 1,129 | 1,135 | -8 | -0.7% | 2,400 |
| 2025/03/10 | 1,145 | 1,145 | 1,136 | 1,143 | -2 | -0.2% | 2,700 |
| 2025/03/07 | 1,132 | 1,145 | 1,131 | 1,145 | +7 | +0.6% | 1,600 |
| 2025/03/06 | 1,142 | 1,142 | 1,133 | 1,138 | +1 | +0.1% | 3,200 |
| 2025/03/05 | 1,142 | 1,142 | 1,137 | 1,137 | -6 | -0.5% | 2,800 |
| 2025/03/04 | 1,157 | 1,157 | 1,143 | 1,143 | -14 | -1.2% | 2,800 |
| 2025/03/03 | 1,172 | 1,172 | 1,154 | 1,157 | -5 | -0.4% | 1,500 |
| 2025/02/28 | 1,153 | 1,162 | 1,149 | 1,162 | ±0 | ±0% | 2,200 |
| 2025/02/27 | 1,156 | 1,169 | 1,133 | 1,162 | -60 | -4.9% | 7,200 |
| 2025/02/26 | 1,219 | 1,235 | 1,217 | 1,222 | -13 | -1.1% | 7,400 |
| 2025/02/25 | 1,217 | 1,235 | 1,217 | 1,235 | +18 | +1.5% | 2,800 |
| 2025/02/21 | 1,219 | 1,219 | 1,211 | 1,217 | -2 | -0.2% | 1,300 |
| 2025/02/20 | 1,218 | 1,219 | 1,215 | 1,219 | ±0 | ±0% | 1,900 |
| 2025/02/19 | 1,218 | 1,219 | 1,218 | 1,219 | +8 | +0.7% | 700 |
| 2025/02/18 | 1,214 | 1,219 | 1,208 | 1,211 | -10 | -0.8% | 2,900 |
| 2025/02/17 | 1,223 | 1,224 | 1,213 | 1,221 | +9 | +0.7% | 2,100 |
| 2025/02/14 | 1,214 | 1,216 | 1,212 | 1,212 | -6 | -0.5% | 700 |
| 2025/02/13 | 1,215 | 1,218 | 1,215 | 1,218 | +11 | +0.9% | 500 |
| 2025/02/12 | 1,210 | 1,210 | 1,207 | 1,207 | -10 | -0.8% | 2,400 |
| 2025/02/10 | 1,210 | 1,217 | 1,210 | 1,217 | +9 | +0.7% | 600 |
| 2025/02/07 | 1,210 | 1,210 | 1,208 | 1,208 | -6 | -0.5% | 200 |
| 2025/02/06 | 1,210 | 1,216 | 1,210 | 1,214 | +2 | +0.2% | 1,000 |
| 2025/02/05 | 1,211 | 1,215 | 1,211 | 1,212 | +1 | +0.1% | 400 |
| 2025/02/04 | 1,222 | 1,233 | 1,210 | 1,211 | -8 | -0.7% | 600 |
| 2025/02/03 | 1,214 | 1,219 | 1,201 | 1,219 | +3 | +0.2% | 1,100 |
| 2025/01/31 | 1,217 | 1,228 | 1,216 | 1,216 | -4 | -0.3% | 1,200 |
| 2025/01/30 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 500 |
| 2025/01/29 | 1,200 | 1,225 | 1,200 | 1,220 | +23 | +1.9% | 400 |
| 2025/01/28 | 1,208 | 1,208 | 1,195 | 1,197 | +12 | +1% | 600 |
| 2025/01/27 | 1,191 | 1,199 | 1,180 | 1,185 | ±0 | ±0% | 2,900 |
| 2025/01/24 | 1,193 | 1,195 | 1,180 | 1,185 | -8 | -0.7% | 4,600 |
| 2025/01/23 | 1,190 | 1,193 | 1,183 | 1,193 | +10 | +0.8% | 1,900 |
| 2025/01/22 | 1,193 | 1,193 | 1,182 | 1,183 | -9 | -0.8% | 1,500 |
| 2025/01/21 | 1,190 | 1,192 | 1,190 | 1,192 | +9 | +0.8% | 500 |
| 2025/01/20 | 1,182 | 1,190 | 1,182 | 1,183 | +3 | +0.3% | 1,000 |
| 2025/01/17 | 1,173 | 1,180 | 1,167 | 1,180 | ±0 | ±0% | 1,200 |
| 2025/01/16 | 1,176 | 1,180 | 1,172 | 1,180 | ±0 | ±0% | 900 |
| 2025/01/15 | 1,180 | 1,185 | 1,165 | 1,180 | -36 | -3% | 7,900 |
| 2025/01/14 | 1,275 | 1,275 | 1,216 | 1,216 | -59 | -4.6% | 2,900 |
| 2025/01/10 | 1,269 | 1,275 | 1,253 | 1,275 | +6 | +0.5% | 1,300 |
| 2025/01/09 | 1,272 | 1,280 | 1,256 | 1,269 | -7 | -0.5% | 8,000 |
| 2025/01/08 | 1,276 | 1,276 | 1,272 | 1,276 | ±0 | ±0% | 2,400 |
| 2025/01/07 | 1,267 | 1,280 | 1,267 | 1,276 | +15 | +1.2% | 3,000 |
| 2025/01/06 | 1,256 | 1,272 | 1,242 | 1,261 | +13 | +1% | 5,500 |
| 2024/12/30 | 1,208 | 1,248 | 1,208 | 1,248 | +46 | +3.8% | 2,100 |
101～
150
件表示中 / 3761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 | 107,000円 | -4.3% | -24.8% | 1.87% | 5.43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 |
| 永大化工 | 163,500円 | +2.7% | +10.3% | 3.67% | 10.06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 |
| チタン工 | 78,600円 | +11.6% | +54.5% | 1.27% | 23.39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 | 37,400円 | +17.9% | +30.0% | 1.07% | 23.14倍 | 1.29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 | 43,300円 | +3.1% | +9.4% | 2.31% | 38.28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 |
市場注目の銘柄
チャート関連のコラム
