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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 1,170 | 1,202 | 1,170 | 1,202 | +34 | +2.9% | 2,100 |
| 2024/12/26 | 1,170 | 1,171 | 1,164 | 1,168 | -5 | -0.4% | 5,100 |
| 2024/12/25 | 1,175 | 1,176 | 1,156 | 1,173 | -2 | -0.2% | 11,700 |
| 2024/12/24 | 1,183 | 1,185 | 1,175 | 1,175 | -2 | -0.2% | 4,700 |
| 2024/12/23 | 1,190 | 1,190 | 1,176 | 1,177 | -10 | -0.8% | 1,700 |
| 2024/12/20 | 1,190 | 1,190 | 1,186 | 1,187 | -3 | -0.3% | 1,500 |
| 2024/12/19 | 1,195 | 1,195 | 1,180 | 1,190 | -7 | -0.6% | 4,200 |
| 2024/12/18 | 1,205 | 1,207 | 1,196 | 1,197 | -8 | -0.7% | 2,300 |
| 2024/12/17 | 1,214 | 1,214 | 1,205 | 1,205 | -3 | -0.2% | 600 |
| 2024/12/16 | 1,213 | 1,213 | 1,208 | 1,208 | -4 | -0.3% | 1,100 |
| 2024/12/13 | 1,209 | 1,215 | 1,209 | 1,212 | +3 | +0.2% | 700 |
| 2024/12/12 | 1,210 | 1,211 | 1,202 | 1,209 | +1 | +0.1% | 1,400 |
| 2024/12/11 | 1,210 | 1,210 | 1,194 | 1,208 | +16 | +1.3% | 3,800 |
| 2024/12/10 | 1,210 | 1,210 | 1,192 | 1,192 | -8 | -0.7% | 2,000 |
| 2024/12/09 | 1,190 | 1,200 | 1,190 | 1,200 | +12 | +1% | 700 |
| 2024/12/06 | 1,192 | 1,192 | 1,188 | 1,188 | -3 | -0.3% | 1,200 |
| 2024/12/05 | 1,209 | 1,210 | 1,191 | 1,191 | -1 | -0.1% | 500 |
| 2024/12/04 | 1,192 | 1,194 | 1,191 | 1,192 | ±0 | ±0% | 700 |
| 2024/12/03 | 1,213 | 1,213 | 1,192 | 1,192 | ±0 | ±0% | 700 |
| 2024/12/02 | 1,194 | 1,194 | 1,192 | 1,192 | -2 | -0.2% | 400 |
| 2024/11/29 | 1,221 | 1,221 | 1,193 | 1,194 | -24 | -2% | 5,200 |
| 2024/11/28 | 1,209 | 1,227 | 1,209 | 1,218 | +11 | +0.9% | 500 |
| 2024/11/27 | 1,242 | 1,242 | 1,207 | 1,207 | -17 | -1.4% | 2,500 |
| 2024/11/26 | 1,225 | 1,225 | 1,224 | 1,224 | +15 | +1.2% | 300 |
| 2024/11/25 | 1,205 | 1,220 | 1,202 | 1,209 | +8 | +0.7% | 1,800 |
| 2024/11/22 | 1,203 | 1,205 | 1,201 | 1,201 | ±0 | ±0% | 1,200 |
| 2024/11/21 | 1,197 | 1,210 | 1,197 | 1,201 | +4 | +0.3% | 1,000 |
| 2024/11/20 | 1,235 | 1,235 | 1,197 | 1,197 | -8 | -0.7% | 2,900 |
| 2024/11/19 | 1,222 | 1,227 | 1,205 | 1,205 | -17 | -1.4% | 1,400 |
| 2024/11/18 | 1,222 | 1,222 | 1,222 | 1,222 | -8 | -0.7% | 200 |
| 2024/11/15 | 1,245 | 1,245 | 1,230 | 1,230 | -15 | -1.2% | 800 |
| 2024/11/14 | 1,254 | 1,254 | 1,245 | 1,245 | -9 | -0.7% | 800 |
| 2024/11/13 | 1,249 | 1,256 | 1,243 | 1,254 | -11 | -0.9% | 1,700 |
| 2024/11/12 | 1,265 | 1,265 | 1,265 | 1,265 | +30 | +2.4% | 200 |
| 2024/11/11 | 1,259 | 1,265 | 1,235 | 1,235 | -15 | -1.2% | 900 |
| 2024/11/08 | 1,250 | 1,250 | 1,250 | 1,250 | -1 | -0.1% | 300 |
| 2024/11/07 | 1,241 | 1,254 | 1,241 | 1,251 | -20 | -1.6% | 2,800 |
| 2024/11/06 | 1,271 | 1,271 | 1,271 | 1,271 | -4 | -0.3% | 400 |
| 2024/11/05 | 1,292 | 1,292 | 1,275 | 1,275 | +5 | +0.4% | 500 |
| 2024/11/01 | 1,265 | 1,277 | 1,265 | 1,270 | +5 | +0.4% | 1,500 |
| 2024/10/31 | 1,250 | 1,265 | 1,250 | 1,265 | +1 | +0.1% | 500 |
| 2024/10/30 | 1,277 | 1,282 | 1,264 | 1,264 | -15 | -1.2% | 1,400 |
| 2024/10/29 | 1,274 | 1,282 | 1,255 | 1,279 | +30 | +2.4% | 2,000 |
| 2024/10/28 | 1,223 | 1,265 | 1,223 | 1,249 | +24 | +2% | 800 |
| 2024/10/25 | 1,241 | 1,249 | 1,225 | 1,225 | -15 | -1.2% | 2,100 |
| 2024/10/24 | 1,269 | 1,269 | 1,240 | 1,240 | -30 | -2.4% | 2,000 |
| 2024/10/23 | 1,270 | 1,300 | 1,259 | 1,270 | +5 | +0.4% | 1,900 |
| 2024/10/22 | 1,278 | 1,278 | 1,261 | 1,265 | -14 | -1.1% | 2,600 |
| 2024/10/21 | 1,296 | 1,299 | 1,279 | 1,279 | -17 | -1.3% | 2,100 |
| 2024/10/18 | 1,288 | 1,305 | 1,284 | 1,296 | +7 | +0.5% | 2,700 |
151～
200
件表示中 / 3761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 | 107,000円 | -4.3% | -24.8% | 1.87% | 5.43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 |
| 永大化工 | 163,500円 | +2.7% | +10.3% | 3.67% | 10.06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 |
| チタン工 | 78,600円 | +11.6% | +54.5% | 1.27% | 23.39倍 | 0.46倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
| クラスターテクノ | 37,400円 | +17.9% | +30.0% | 1.07% | 23.14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
