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 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 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 |
| 2017/11/28 | 5,540 | 5,560 | 5,540 | 5,560 | -80 | -1.4% | 600 |
| 2017/11/27 | 5,540 | 5,640 | 5,540 | 5,640 | +30 | +0.5% | 400 |
| 2017/11/24 | 5,610 | 5,630 | 5,610 | 5,610 | ±0 | ±0% | 600 |
| 2017/11/22 | 5,610 | 5,610 | 5,600 | 5,610 | +60 | +1.1% | 1,100 |
| 2017/11/21 | 5,600 | 5,650 | 5,500 | 5,550 | -150 | -2.6% | 2,200 |
| 2017/11/20 | 5,520 | 5,720 | 5,520 | 5,700 | +160 | +2.9% | 1,000 |
| 2017/11/17 | 5,410 | 5,550 | 5,410 | 5,540 | +130 | +2.4% | 600 |
| 2017/11/16 | 5,530 | 5,540 | 5,410 | 5,410 | -100 | -1.8% | 600 |
| 2017/11/15 | 5,520 | 5,520 | 5,350 | 5,510 | -70 | -1.3% | 1,900 |
| 2017/11/14 | 5,600 | 5,600 | 5,580 | 5,580 | -20 | -0.4% | 200 |
| 2017/11/13 | 5,600 | 5,600 | 5,600 | 5,600 | -50 | -0.9% | 400 |
| 2017/11/10 | 5,630 | 5,650 | 5,620 | 5,650 | -150 | -2.6% | 400 |
| 2017/11/09 | 5,770 | 5,830 | 5,770 | 5,800 | +130 | +2.3% | 700 |
| 2017/11/08 | 5,800 | 5,850 | 5,650 | 5,670 | -100 | -1.7% | 2,200 |
| 2017/11/07 | 5,590 | 5,780 | 5,590 | 5,770 | +190 | +3.4% | 2,400 |
| 2017/11/06 | 5,500 | 5,580 | 5,500 | 5,580 | ±0 | ±0% | 300 |
| 2017/11/02 | 5,460 | 5,590 | 5,450 | 5,580 | +180 | +3.3% | 1,100 |
1851～
1900
件表示中 / 3763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 | 1.29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 | 1.12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
