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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 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 |
| 2018/02/13 | 6,770 | 6,830 | 6,450 | 6,450 | -330 | -4.9% | 1,800 |
| 2018/02/09 | 5,840 | 6,780 | 5,840 | 6,780 | +630 | +10.2% | 1,200 |
| 2018/02/08 | 6,020 | 6,150 | 5,890 | 6,150 | +300 | +5.1% | 1,200 |
| 2018/02/07 | 5,910 | 5,940 | 5,850 | 5,850 | +80 | +1.4% | 1,000 |
| 2018/02/06 | 6,050 | 6,050 | 5,770 | 5,770 | -780 | -11.9% | 5,600 |
| 2018/02/05 | 6,800 | 6,800 | 6,520 | 6,550 | -350 | -5.1% | 900 |
| 2018/02/02 | 6,590 | 6,900 | 6,520 | 6,900 | +400 | +6.2% | 3,700 |
| 2018/02/01 | 6,390 | 6,500 | 6,360 | 6,500 | +10 | +0.2% | 1,600 |
| 2018/01/31 | 6,150 | 6,490 | 6,080 | 6,490 | +250 | +4% | 1,200 |
| 2018/01/30 | 6,360 | 6,360 | 6,200 | 6,240 | -110 | -1.7% | 1,700 |
| 2018/01/29 | 6,030 | 6,380 | 6,030 | 6,350 | +330 | +5.5% | 1,800 |
| 2018/01/26 | 5,950 | 6,020 | 5,950 | 6,020 | +60 | +1% | 200 |
| 2018/01/25 | 5,810 | 6,060 | 5,800 | 5,960 | +150 | +2.6% | 700 |
| 2018/01/24 | 5,890 | 5,890 | 5,810 | 5,810 | -80 | -1.4% | 500 |
| 2018/01/23 | 5,800 | 5,890 | 5,770 | 5,890 | +30 | +0.5% | 1,300 |
| 2018/01/22 | 5,870 | 5,870 | 5,860 | 5,860 | -10 | -0.2% | 200 |
| 2018/01/19 | 5,870 | 5,890 | 5,870 | 5,870 | -20 | -0.3% | 600 |
| 2018/01/18 | 6,090 | 6,090 | 5,890 | 5,890 | -130 | -2.2% | 1,200 |
1801～
1850
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
