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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 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 |
| 2018/01/17 | 6,070 | 6,070 | 6,020 | 6,020 | -50 | -0.8% | 400 |
| 2018/01/16 | 5,900 | 6,100 | 5,900 | 6,070 | +220 | +3.8% | 5,200 |
| 2018/01/15 | 5,860 | 5,880 | 5,720 | 5,850 | -700 | -10.7% | 7,400 |
| 2018/01/12 | 6,520 | 6,620 | 6,520 | 6,550 | +30 | +0.5% | 800 |
| 2018/01/11 | 6,380 | 6,520 | 6,370 | 6,520 | +40 | +0.6% | 1,500 |
| 2018/01/10 | 6,480 | 6,480 | 6,380 | 6,480 | +20 | +0.3% | 800 |
| 2018/01/09 | 6,360 | 6,460 | 6,360 | 6,460 | +20 | +0.3% | 400 |
| 2018/01/05 | 6,440 | 6,440 | 6,440 | 6,440 | ±0 | ±0% | 300 |
| 2018/01/04 | 6,400 | 6,440 | 6,340 | 6,440 | +110 | +1.7% | 500 |
| 2017/12/29 | 6,330 | 6,330 | 6,330 | 6,330 | ±0 | ±0% | 4,300 |
| 2017/12/28 | 6,330 | 6,330 | 6,330 | 6,330 | +10 | +0.2% | 200 |
| 2017/12/27 | 6,300 | 6,320 | 6,300 | 6,320 | -180 | -2.8% | 400 |
| 2017/12/26 | 6,500 | 6,500 | 6,500 | 6,500 | -10 | -0.2% | 1,100 |
| 2017/12/25 | 6,300 | 6,510 | 6,300 | 6,510 | +110 | +1.7% | 600 |
| 2017/12/22 | 6,400 | 6,400 | 6,400 | 6,400 | +50 | +0.8% | 100 |
| 2017/12/21 | 6,350 | 6,350 | 6,350 | 6,350 | -50 | -0.8% | 100 |
| 2017/12/20 | 6,500 | 6,500 | 6,200 | 6,400 | +100 | +1.6% | 3,000 |
| 2017/12/19 | 5,980 | 6,300 | 5,980 | 6,300 | +360 | +6.1% | 900 |
| 2017/12/18 | 5,900 | 5,940 | 5,830 | 5,940 | +40 | +0.7% | 1,400 |
| 2017/12/15 | 5,780 | 5,900 | 5,780 | 5,900 | +220 | +3.9% | 1,200 |
| 2017/12/14 | 5,680 | 5,680 | 5,680 | 5,680 | -50 | -0.9% | 100 |
| 2017/12/13 | 5,730 | 5,830 | 5,730 | 5,730 | +100 | +1.8% | 400 |
| 2017/12/12 | 5,680 | 5,680 | 5,630 | 5,630 | -70 | -1.2% | 500 |
| 2017/12/11 | 5,700 | 5,700 | 5,700 | 5,700 | ±0 | ±0% | 100 |
| 2017/12/08 | 5,800 | 5,800 | 5,700 | 5,700 | -100 | -1.7% | 600 |
| 2017/12/07 | 5,640 | 5,800 | 5,640 | 5,800 | +300 | +5.5% | 3,600 |
| 2017/12/06 | 5,480 | 5,530 | 5,480 | 5,500 | +20 | +0.4% | 1,000 |
| 2017/12/05 | 5,610 | 5,610 | 5,480 | 5,480 | -130 | -2.3% | 400 |
| 2017/12/04 | 5,610 | 5,610 | 5,610 | 5,610 | +40 | +0.7% | 200 |
| 2017/12/01 | 5,590 | 5,590 | 5,510 | 5,570 | -30 | -0.5% | 900 |
| 2017/11/30 | 5,590 | 5,600 | 5,570 | 5,600 | +110 | +2% | 900 |
| 2017/11/29 | 5,480 | 5,500 | 5,480 | 5,490 | -70 | -1.3% | 1,000 |
1801～
1850
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
