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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 6,710 | 6,710 | 6,700 | 6,700 | +190 | +2.9% | 300 |
| 2018/07/06 | 6,510 | 6,510 | 6,510 | 6,510 | ±0 | ±0% | 300 |
| 2018/07/05 | 6,520 | 6,520 | 6,510 | 6,510 | +20 | +0.3% | 400 |
| 2018/07/04 | 6,690 | 6,700 | 6,490 | 6,490 | -300 | -4.4% | 700 |
| 2018/07/03 | 6,790 | 6,790 | 6,790 | 6,790 | +200 | +3% | 300 |
| 2018/07/02 | 6,590 | 6,590 | 6,590 | 6,590 | - | - | 1,000 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/25 | 6,520 | 6,630 | 6,520 | 6,630 | +10 | +0.2% | 200 |
| 2018/06/22 | 6,680 | 6,690 | 6,620 | 6,620 | - | - | 1,600 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 6,670 | 6,680 | 6,670 | 6,670 | -100 | -1.5% | 400 |
| 2018/06/19 | 6,810 | 6,880 | 6,770 | 6,770 | +60 | +0.9% | 400 |
| 2018/06/18 | 6,710 | 6,710 | 6,710 | 6,710 | - | - | 100 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 6,790 | 6,790 | 6,790 | 6,790 | - | - | 300 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 6,890 | 6,890 | 6,790 | 6,790 | -90 | -1.3% | 200 |
| 2018/06/06 | 6,880 | 6,880 | 6,880 | 6,880 | -10 | -0.1% | 100 |
| 2018/06/05 | 6,680 | 6,890 | 6,680 | 6,890 | +290 | +4.4% | 700 |
| 2018/06/04 | 6,600 | 6,600 | 6,590 | 6,600 | +10 | +0.2% | 2,200 |
| 2018/06/01 | 6,590 | 6,590 | 6,590 | 6,590 | - | - | 100 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 6,600 | 6,600 | 6,600 | 6,600 | ±0 | ±0% | 100 |
| 2018/05/29 | 6,600 | 6,600 | 6,600 | 6,600 | ±0 | ±0% | 100 |
| 2018/05/28 | 6,600 | 6,600 | 6,600 | 6,600 | - | - | 100 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/22 | 6,660 | 6,660 | 6,650 | 6,650 | ±0 | ±0% | 300 |
| 2018/05/21 | 6,630 | 6,900 | 6,630 | 6,650 | +50 | +0.8% | 1,100 |
| 2018/05/18 | 6,450 | 6,700 | 6,350 | 6,600 | +280 | +4.4% | 1,600 |
| 2018/05/17 | 6,320 | 6,320 | 6,320 | 6,320 | -40 | -0.6% | 100 |
| 2018/05/16 | 6,360 | 6,360 | 6,360 | 6,360 | - | - | 100 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 6,450 | 6,450 | 6,450 | 6,450 | - | - | 500 |
| 2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/10 | 6,400 | 6,400 | 6,310 | 6,310 | -140 | -2.2% | 600 |
| 2018/05/09 | 6,410 | 6,460 | 6,410 | 6,450 | +140 | +2.2% | 1,200 |
| 2018/05/08 | 6,300 | 6,310 | 6,200 | 6,310 | - | - | 1,100 |
| 2018/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/02 | 6,340 | 6,340 | 6,340 | 6,340 | - | - | 200 |
| 2018/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/27 | 5,940 | 5,940 | 5,940 | 5,940 | - | - | 100 |
| 2018/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
1701～
1750
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
