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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 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 |
| 2024/12/27 | 1,170 | 1,202 | 1,170 | 1,202 | +34 | +2.9% | 2,100 |
| 2024/12/26 | 1,170 | 1,171 | 1,164 | 1,168 | -5 | -0.4% | 5,100 |
| 2024/12/25 | 1,175 | 1,176 | 1,156 | 1,173 | -2 | -0.2% | 11,700 |
| 2024/12/24 | 1,183 | 1,185 | 1,175 | 1,175 | -2 | -0.2% | 4,700 |
| 2024/12/23 | 1,190 | 1,190 | 1,176 | 1,177 | -10 | -0.8% | 1,700 |
| 2024/12/20 | 1,190 | 1,190 | 1,186 | 1,187 | -3 | -0.3% | 1,500 |
| 2024/12/19 | 1,195 | 1,195 | 1,180 | 1,190 | -7 | -0.6% | 4,200 |
| 2024/12/18 | 1,205 | 1,207 | 1,196 | 1,197 | -8 | -0.7% | 2,300 |
| 2024/12/17 | 1,214 | 1,214 | 1,205 | 1,205 | -3 | -0.2% | 600 |
| 2024/12/16 | 1,213 | 1,213 | 1,208 | 1,208 | -4 | -0.3% | 1,100 |
| 2024/12/13 | 1,209 | 1,215 | 1,209 | 1,212 | +3 | +0.2% | 700 |
| 2024/12/12 | 1,210 | 1,211 | 1,202 | 1,209 | +1 | +0.1% | 1,400 |
| 2024/12/11 | 1,210 | 1,210 | 1,194 | 1,208 | +16 | +1.3% | 3,800 |
| 2024/12/10 | 1,210 | 1,210 | 1,192 | 1,192 | -8 | -0.7% | 2,000 |
| 2024/12/09 | 1,190 | 1,200 | 1,190 | 1,200 | +12 | +1% | 700 |
| 2024/12/06 | 1,192 | 1,192 | 1,188 | 1,188 | -3 | -0.3% | 1,200 |
| 2024/12/05 | 1,209 | 1,210 | 1,191 | 1,191 | -1 | -0.1% | 500 |
| 2024/12/04 | 1,192 | 1,194 | 1,191 | 1,192 | ±0 | ±0% | 700 |
| 2024/12/03 | 1,213 | 1,213 | 1,192 | 1,192 | ±0 | ±0% | 700 |
| 2024/12/02 | 1,194 | 1,194 | 1,192 | 1,192 | -2 | -0.2% | 400 |
| 2024/11/29 | 1,221 | 1,221 | 1,193 | 1,194 | -24 | -2% | 5,200 |
| 2024/11/28 | 1,209 | 1,227 | 1,209 | 1,218 | +11 | +0.9% | 500 |
| 2024/11/27 | 1,242 | 1,242 | 1,207 | 1,207 | -17 | -1.4% | 2,500 |
| 2024/11/26 | 1,225 | 1,225 | 1,224 | 1,224 | +15 | +1.2% | 300 |
| 2024/11/25 | 1,205 | 1,220 | 1,202 | 1,209 | +8 | +0.7% | 1,800 |
| 2024/11/22 | 1,203 | 1,205 | 1,201 | 1,201 | ±0 | ±0% | 1,200 |
| 2024/11/21 | 1,197 | 1,210 | 1,197 | 1,201 | +4 | +0.3% | 1,000 |
| 2024/11/20 | 1,235 | 1,235 | 1,197 | 1,197 | -8 | -0.7% | 2,900 |
| 2024/11/19 | 1,222 | 1,227 | 1,205 | 1,205 | -17 | -1.4% | 1,400 |
| 2024/11/18 | 1,222 | 1,222 | 1,222 | 1,222 | -8 | -0.7% | 200 |
| 2024/11/15 | 1,245 | 1,245 | 1,230 | 1,230 | -15 | -1.2% | 800 |
| 2024/11/14 | 1,254 | 1,254 | 1,245 | 1,245 | -9 | -0.7% | 800 |
101～
150
件表示中 / 3729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 | 101,500円 | -4.3% | -24.8% | 1.97% | 5.18倍 | 0.56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 | 59,000円 | +3.1% | -23.1% | 2.20% | 26.36倍 | 0.34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 | 155,500円 | +2.7% | +10.3% | 3.86% | 10.19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 |
| アイビー | 33,100円 | -2.7% | -19.0% | 4.53% | 7.99倍 | 1.28倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
| アテクト | 41,500円 | +3.1% | +9.4% | 2.41% | 36.69倍 | 1.07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
