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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,431 | 1,445 | 1,420 | 1,445 | +14 | +1% | 2,200 |
| 2024/09/17 | 1,440 | 1,457 | 1,431 | 1,431 | -4 | -0.3% | 1,200 |
| 2024/09/13 | 1,435 | 1,435 | 1,435 | 1,435 | ±0 | ±0% | 100 |
| 2024/09/12 | 1,444 | 1,454 | 1,430 | 1,435 | -3 | -0.2% | 2,700 |
| 2024/09/11 | 1,463 | 1,465 | 1,438 | 1,438 | -27 | -1.8% | 1,900 |
| 2024/09/10 | 1,470 | 1,478 | 1,458 | 1,465 | -4 | -0.3% | 800 |
| 2024/09/09 | 1,392 | 1,469 | 1,392 | 1,469 | +47 | +3.3% | 1,800 |
| 2024/09/06 | 1,481 | 1,482 | 1,384 | 1,422 | -59 | -4% | 3,300 |
| 2024/09/05 | 1,472 | 1,481 | 1,451 | 1,481 | +6 | +0.4% | 1,100 |
| 2024/09/04 | 1,490 | 1,490 | 1,451 | 1,475 | -28 | -1.9% | 1,900 |
| 2024/09/03 | 1,514 | 1,516 | 1,503 | 1,503 | +6 | +0.4% | 800 |
| 2024/09/02 | 1,504 | 1,504 | 1,465 | 1,497 | -5 | -0.3% | 1,300 |
| 2024/08/30 | 1,515 | 1,528 | 1,501 | 1,502 | -18 | -1.2% | 600 |
| 2024/08/29 | 1,500 | 1,520 | 1,500 | 1,520 | +10 | +0.7% | 600 |
| 2024/08/28 | 1,501 | 1,528 | 1,500 | 1,510 | +10 | +0.7% | 1,400 |
| 2024/08/27 | 1,500 | 1,505 | 1,497 | 1,500 | +20 | +1.4% | 900 |
| 2024/08/26 | 1,511 | 1,516 | 1,480 | 1,480 | -34 | -2.2% | 900 |
| 2024/08/23 | 1,513 | 1,520 | 1,495 | 1,514 | -12 | -0.8% | 500 |
| 2024/08/22 | 1,555 | 1,555 | 1,526 | 1,526 | -9 | -0.6% | 5,100 |
| 2024/08/21 | 1,550 | 1,550 | 1,534 | 1,535 | -14 | -0.9% | 900 |
| 2024/08/20 | 1,530 | 1,579 | 1,529 | 1,549 | +19 | +1.2% | 3,900 |
| 2024/08/19 | 1,560 | 1,560 | 1,530 | 1,530 | -30 | -1.9% | 1,400 |
| 2024/08/16 | 1,519 | 1,563 | 1,476 | 1,560 | +46 | +3% | 3,100 |
| 2024/08/15 | 1,488 | 1,528 | 1,475 | 1,514 | +54 | +3.7% | 6,400 |
| 2024/08/14 | 1,490 | 1,490 | 1,443 | 1,460 | -35 | -2.3% | 2,500 |
| 2024/08/13 | 1,358 | 1,495 | 1,358 | 1,495 | +137 | +10.1% | 5,600 |
| 2024/08/09 | 1,364 | 1,381 | 1,351 | 1,358 | +24 | +1.8% | 2,400 |
| 2024/08/08 | 1,313 | 1,334 | 1,301 | 1,334 | +51 | +4% | 2,400 |
| 2024/08/07 | 1,180 | 1,371 | 1,180 | 1,283 | +13 | +1% | 25,100 |
| 2024/08/06 | 1,220 | 1,328 | 1,190 | 1,270 | +110 | +9.5% | 9,400 |
| 2024/08/05 | 1,450 | 1,450 | 1,160 | 1,160 | -400 | -25.6% | 18,700 |
| 2024/08/02 | 1,583 | 1,620 | 1,550 | 1,560 | -143 | -8.4% | 26,000 |
| 2024/08/01 | 1,716 | 1,740 | 1,703 | 1,703 | -18 | -1% | 1,700 |
| 2024/07/31 | 1,720 | 1,740 | 1,716 | 1,721 | +1 | +0.1% | 4,300 |
| 2024/07/30 | 1,732 | 1,743 | 1,720 | 1,720 | -15 | -0.9% | 1,200 |
| 2024/07/29 | 1,730 | 1,736 | 1,720 | 1,735 | +5 | +0.3% | 1,500 |
| 2024/07/26 | 1,765 | 1,770 | 1,730 | 1,730 | -18 | -1% | 1,500 |
| 2024/07/25 | 1,832 | 1,832 | 1,718 | 1,748 | -74 | -4.1% | 8,300 |
| 2024/07/24 | 1,749 | 1,822 | 1,744 | 1,822 | +69 | +3.9% | 6,800 |
| 2024/07/23 | 1,751 | 1,788 | 1,750 | 1,753 | +23 | +1.3% | 7,100 |
| 2024/07/22 | 1,715 | 1,740 | 1,715 | 1,730 | +26 | +1.5% | 5,700 |
| 2024/07/19 | 1,731 | 1,736 | 1,701 | 1,704 | -31 | -1.8% | 6,200 |
| 2024/07/18 | 1,739 | 1,752 | 1,731 | 1,735 | -16 | -0.9% | 3,200 |
| 2024/07/17 | 1,748 | 1,768 | 1,731 | 1,751 | +3 | +0.2% | 5,600 |
| 2024/07/16 | 1,731 | 1,753 | 1,712 | 1,748 | -37 | -2.1% | 19,200 |
| 2024/07/12 | 1,810 | 1,945 | 1,759 | 1,785 | +135 | +8.2% | 120,000 |
| 2024/07/11 | 1,585 | 1,650 | 1,585 | 1,650 | +65 | +4.1% | 11,700 |
| 2024/07/10 | 1,560 | 1,590 | 1,560 | 1,585 | +13 | +0.8% | 3,600 |
| 2024/07/09 | 1,566 | 1,583 | 1,560 | 1,572 | -11 | -0.7% | 1,200 |
| 2024/07/08 | 1,570 | 1,583 | 1,566 | 1,583 | +13 | +0.8% | 2,200 |
151～
200
件表示中 / 3692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 | 100,100円 | -4.3% | -24.8% | 2.00% | 5.10倍 | 0.55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 |
| 大阪油化 | 204,800円 | +6.4% | +268.4% | 1.71% | - | 1.25倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| 永大化工 | 150,500円 | +2.3% | +4.2% | 3.99% | 10.95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 |
| ニックス | - | +0.3% | +15.9% | - | - | - |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
| アテクト | 37,500円 | -2.4% | -55.1% | 2.67% | 82.96倍 | 0.96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
