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 |
|---|---|---|---|---|---|---|---|
| 2018/04/25 | 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 |
| 2018/03/30 | 5,710 | 5,710 | 5,610 | 5,610 | -100 | -1.8% | 6,300 |
| 2018/03/29 | 5,710 | 5,710 | 5,710 | 5,710 | - | - | 100 |
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/26 | 5,510 | 5,510 | 5,510 | 5,510 | -300 | -5.2% | 100 |
| 2018/03/23 | 5,810 | 5,810 | 5,810 | 5,810 | -200 | -3.3% | 100 |
| 2018/03/22 | 5,910 | 6,010 | 5,910 | 6,010 | +20 | +0.3% | 400 |
| 2018/03/20 | 5,990 | 5,990 | 5,990 | 5,990 | +150 | +2.6% | 100 |
| 2018/03/19 | 5,860 | 5,860 | 5,840 | 5,840 | - | - | 300 |
| 2018/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/15 | 6,000 | 6,000 | 6,000 | 6,000 | - | - | 1,000 |
| 2018/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/09 | 5,980 | 5,980 | 5,980 | 5,980 | ±0 | ±0% | 100 |
| 2018/03/08 | 5,990 | 5,990 | 5,980 | 5,980 | - | - | 200 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/05 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 200 |
| 2018/03/02 | 6,030 | 6,030 | 5,850 | 5,850 | -180 | -3% | 500 |
| 2018/03/01 | 6,030 | 6,030 | 6,010 | 6,030 | - | - | 400 |
| 2018/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/27 | 6,100 | 6,100 | 6,060 | 6,060 | -40 | -0.7% | 400 |
| 2018/02/26 | 6,120 | 6,170 | 6,100 | 6,100 | -250 | -3.9% | 1,000 |
| 2018/02/23 | 6,340 | 6,460 | 6,340 | 6,350 | +30 | +0.5% | 1,100 |
| 2018/02/22 | 6,320 | 6,320 | 6,320 | 6,320 | ±0 | ±0% | 600 |
| 2018/02/21 | 6,200 | 6,320 | 6,190 | 6,320 | -170 | -2.6% | 300 |
| 2018/02/20 | 6,600 | 6,600 | 6,490 | 6,490 | - | - | 500 |
| 2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 6,650 | 6,650 | 6,500 | 6,500 | - | - | 200 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
1751～
1800
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
