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 |
|---|---|---|---|---|---|---|---|
| 2018/09/19 | 5,400 | 5,440 | 5,400 | 5,440 | +40 | +0.7% | 6,900 |
| 2018/09/18 | 5,440 | 5,440 | 5,400 | 5,400 | -40 | -0.7% | 400 |
| 2018/09/14 | 5,440 | 5,440 | 5,440 | 5,440 | - | - | 6,200 |
| 2018/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/11 | 5,500 | 5,500 | 5,480 | 5,500 | - | - | 400 |
| 2018/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/07 | 5,650 | 5,650 | 5,650 | 5,650 | +10 | +0.2% | 600 |
| 2018/09/06 | 5,640 | 5,640 | 5,640 | 5,640 | -70 | -1.2% | 100 |
| 2018/09/05 | 5,710 | 5,710 | 5,710 | 5,710 | ±0 | ±0% | 400 |
| 2018/09/04 | 5,810 | 5,810 | 5,710 | 5,710 | +40 | +0.7% | 200 |
| 2018/09/03 | 5,670 | 5,670 | 5,670 | 5,670 | - | - | 100 |
| 2018/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/29 | 5,830 | 5,830 | 5,830 | 5,830 | - | - | 100 |
| 2018/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/27 | 5,420 | 5,420 | 5,390 | 5,390 | ±0 | ±0% | 300 |
| 2018/08/24 | 5,390 | 5,390 | 5,390 | 5,390 | -10 | -0.2% | 100 |
| 2018/08/23 | 5,300 | 5,400 | 5,300 | 5,400 | +90 | +1.7% | 300 |
| 2018/08/22 | 5,350 | 5,350 | 5,310 | 5,310 | +10 | +0.2% | 300 |
| 2018/08/21 | 5,600 | 5,600 | 5,300 | 5,300 | -310 | -5.5% | 1,000 |
| 2018/08/20 | 5,830 | 5,830 | 5,610 | 5,610 | - | - | 400 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 5,820 | 5,830 | 5,820 | 5,830 | - | - | 400 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/13 | 5,510 | 5,510 | 5,400 | 5,400 | - | - | 400 |
| 2018/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/06 | 5,570 | 5,650 | 5,570 | 5,650 | ±0 | ±0% | 200 |
| 2018/08/03 | 5,550 | 5,650 | 5,550 | 5,650 | -200 | -3.4% | 200 |
| 2018/08/02 | 5,850 | 5,850 | 5,850 | 5,850 | - | - | 100 |
| 2018/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/31 | 5,590 | 5,650 | 5,530 | 5,650 | -10 | -0.2% | 1,000 |
| 2018/07/30 | 5,660 | 5,660 | 5,580 | 5,660 | +100 | +1.8% | 300 |
| 2018/07/27 | 5,690 | 5,690 | 5,560 | 5,560 | - | - | 600 |
| 2018/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/25 | 5,800 | 5,800 | 5,790 | 5,790 | - | - | 600 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 5,950 | 5,950 | 5,950 | 5,950 | - | - | 200 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 5,850 | 6,050 | 5,850 | 6,050 | ±0 | ±0% | 300 |
| 2018/07/18 | 6,050 | 6,050 | 6,050 | 6,050 | +200 | +3.4% | 100 |
| 2018/07/17 | 5,860 | 5,860 | 5,850 | 5,850 | -140 | -2.3% | 500 |
| 2018/07/13 | 6,010 | 6,100 | 5,990 | 5,990 | - | - | 900 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 6,070 | 6,200 | 6,070 | 6,190 | -380 | -5.8% | 900 |
| 2018/07/10 | 6,700 | 6,700 | 6,570 | 6,570 | -130 | -1.9% | 700 |
1651～
1700
件表示中 / 3730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 | 101,600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 | 59,100円 | +3.1% | -23.1% | 2.20% | 26.41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 | 155,600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 | 32,800円 | -2.7% | -19.0% | 4.57% | 7.92倍 | 1.27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
