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 |
|---|---|---|---|---|---|---|---|
| 2018/06/13 | 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 |
| 2018/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/19 | 5,970 | 6,050 | 5,950 | 5,950 | -320 | -5.1% | 800 |
| 2018/04/18 | 6,200 | 6,290 | 6,200 | 6,270 | +470 | +8.1% | 500 |
| 2018/04/17 | 5,800 | 5,800 | 5,740 | 5,800 | -540 | -8.5% | 900 |
| 2018/04/16 | 6,810 | 6,810 | 6,340 | 6,340 | +530 | +9.1% | 3,800 |
| 2018/04/13 | 5,810 | 5,810 | 5,810 | 5,810 | ±0 | ±0% | 200 |
| 2018/04/12 | 5,830 | 5,930 | 5,810 | 5,810 | -120 | -2% | 800 |
| 2018/04/11 | 5,940 | 5,940 | 5,920 | 5,930 | -10 | -0.2% | 600 |
| 2018/04/10 | 5,880 | 5,940 | 5,880 | 5,940 | +60 | +1% | 1,000 |
| 2018/04/09 | 5,800 | 5,880 | 5,800 | 5,880 | +180 | +3.2% | 900 |
| 2018/04/06 | 5,700 | 5,700 | 5,700 | 5,700 | -30 | -0.5% | 100 |
| 2018/04/05 | 5,730 | 5,730 | 5,730 | 5,730 | +30 | +0.5% | 200 |
| 2018/04/04 | 5,710 | 5,710 | 5,660 | 5,700 | -110 | -1.9% | 300 |
| 2018/04/03 | 5,810 | 5,810 | 5,810 | 5,810 | - | - | 300 |
| 2018/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
1751～
1800
件表示中 / 3762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 | 107,200円 | -4.3% | -24.8% | 1.87% | 5.44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 |
| 旭化学 | 62,800円 | +3.1% | -23.1% | 2.07% | 28.06倍 | 0.36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 | 163,700円 | +2.7% | +10.3% | 3.67% | 10.07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 |
| クラスターテクノ | 37,300円 | +17.9% | +30.0% | 1.07% | 23.08倍 | 1.28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 | 1.11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
