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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/13 | 1,249 | 1,256 | 1,243 | 1,254 | -11 | -0.9% | 1,700 |
| 2024/11/12 | 1,265 | 1,265 | 1,265 | 1,265 | +30 | +2.4% | 200 |
| 2024/11/11 | 1,259 | 1,265 | 1,235 | 1,235 | -15 | -1.2% | 900 |
| 2024/11/08 | 1,250 | 1,250 | 1,250 | 1,250 | -1 | -0.1% | 300 |
| 2024/11/07 | 1,241 | 1,254 | 1,241 | 1,251 | -20 | -1.6% | 2,800 |
| 2024/11/06 | 1,271 | 1,271 | 1,271 | 1,271 | -4 | -0.3% | 400 |
| 2024/11/05 | 1,292 | 1,292 | 1,275 | 1,275 | +5 | +0.4% | 500 |
| 2024/11/01 | 1,265 | 1,277 | 1,265 | 1,270 | +5 | +0.4% | 1,500 |
| 2024/10/31 | 1,250 | 1,265 | 1,250 | 1,265 | +1 | +0.1% | 500 |
| 2024/10/30 | 1,277 | 1,282 | 1,264 | 1,264 | -15 | -1.2% | 1,400 |
| 2024/10/29 | 1,274 | 1,282 | 1,255 | 1,279 | +30 | +2.4% | 2,000 |
| 2024/10/28 | 1,223 | 1,265 | 1,223 | 1,249 | +24 | +2% | 800 |
| 2024/10/25 | 1,241 | 1,249 | 1,225 | 1,225 | -15 | -1.2% | 2,100 |
| 2024/10/24 | 1,269 | 1,269 | 1,240 | 1,240 | -30 | -2.4% | 2,000 |
| 2024/10/23 | 1,270 | 1,300 | 1,259 | 1,270 | +5 | +0.4% | 1,900 |
| 2024/10/22 | 1,278 | 1,278 | 1,261 | 1,265 | -14 | -1.1% | 2,600 |
| 2024/10/21 | 1,296 | 1,299 | 1,279 | 1,279 | -17 | -1.3% | 2,100 |
| 2024/10/18 | 1,288 | 1,305 | 1,284 | 1,296 | +7 | +0.5% | 2,700 |
| 2024/10/17 | 1,330 | 1,331 | 1,280 | 1,289 | -53 | -3.9% | 11,600 |
| 2024/10/16 | 1,334 | 1,345 | 1,333 | 1,342 | +9 | +0.7% | 7,900 |
| 2024/10/15 | 1,385 | 1,393 | 1,328 | 1,333 | -342 | -20.4% | 55,700 |
| 2024/10/11 | 1,601 | 1,676 | 1,601 | 1,675 | +70 | +4.4% | 5,800 |
| 2024/10/10 | 1,650 | 1,650 | 1,603 | 1,605 | -44 | -2.7% | 2,300 |
| 2024/10/09 | 1,686 | 1,686 | 1,626 | 1,649 | -37 | -2.2% | 8,000 |
| 2024/10/08 | 1,525 | 1,700 | 1,525 | 1,686 | +151 | +9.8% | 18,300 |
| 2024/10/07 | 1,579 | 1,579 | 1,506 | 1,535 | -40 | -2.5% | 4,600 |
| 2024/10/04 | 1,516 | 1,577 | 1,516 | 1,575 | +54 | +3.6% | 9,300 |
| 2024/10/03 | 1,527 | 1,527 | 1,521 | 1,521 | -1 | -0.1% | 800 |
| 2024/10/02 | 1,501 | 1,522 | 1,495 | 1,522 | +25 | +1.7% | 2,500 |
| 2024/10/01 | 1,500 | 1,500 | 1,497 | 1,497 | -1 | -0.1% | 800 |
| 2024/09/30 | 1,476 | 1,498 | 1,470 | 1,498 | +5 | +0.3% | 1,300 |
| 2024/09/27 | 1,530 | 1,534 | 1,465 | 1,493 | -7 | -0.5% | 4,600 |
| 2024/09/26 | 1,509 | 1,509 | 1,500 | 1,500 | -9 | -0.6% | 1,200 |
| 2024/09/25 | 1,516 | 1,520 | 1,493 | 1,509 | +23 | +1.5% | 3,300 |
| 2024/09/24 | 1,498 | 1,519 | 1,446 | 1,486 | -6 | -0.4% | 4,200 |
| 2024/09/20 | 1,484 | 1,492 | 1,474 | 1,492 | +26 | +1.8% | 1,800 |
| 2024/09/19 | 1,430 | 1,466 | 1,430 | 1,466 | +21 | +1.5% | 2,100 |
101～
150
件表示中 / 3692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 | 100,100円 | -4.3% | -24.8% | 2.00% | 5.10倍 | 0.55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 |
| 大阪油化 | 204,800円 | +6.4% | +268.4% | 1.71% | - | 1.25倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| 永大化工 | 150,500円 | +2.3% | +4.2% | 3.99% | 10.95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 |
| ニックス | - | +0.3% | +15.9% | - | - | - |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
| アテクト | 37,500円 | -2.4% | -55.1% | 2.67% | 82.96倍 | 0.96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
