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 |
|---|---|---|---|---|---|---|---|
| 2017/01/13 | 1,270 | 1,300 | 1,268 | 1,299 | +29 | +2.3% | 34,000 |
| 2017/01/12 | 1,285 | 1,285 | 1,265 | 1,270 | ±0 | ±0% | 8,000 |
| 2017/01/11 | 1,270 | 1,270 | 1,248 | 1,270 | ±0 | ±0% | 15,000 |
| 2017/01/10 | 1,270 | 1,299 | 1,270 | 1,270 | +19 | +1.5% | 24,000 |
| 2017/01/06 | 1,227 | 1,251 | 1,227 | 1,251 | +1 | +0.1% | 9,000 |
| 2017/01/05 | 1,250 | 1,254 | 1,242 | 1,250 | +1 | +0.1% | 11,000 |
| 2017/01/04 | 1,255 | 1,255 | 1,249 | 1,249 | -1 | -0.1% | 3,000 |
| 2016/12/30 | 1,250 | 1,250 | 1,250 | 1,250 | +36 | +3% | 2,000 |
| 2016/12/29 | 1,212 | 1,223 | 1,212 | 1,214 | +9 | +0.7% | 8,000 |
| 2016/12/28 | 1,209 | 1,274 | 1,205 | 1,205 | -34 | -2.7% | 34,000 |
| 2016/12/27 | 1,238 | 1,267 | 1,237 | 1,239 | -21 | -1.7% | 10,000 |
| 2016/12/26 | 1,236 | 1,271 | 1,236 | 1,260 | +28 | +2.3% | 18,000 |
| 2016/12/22 | 1,200 | 1,236 | 1,200 | 1,232 | +33 | +2.8% | 4,000 |
| 2016/12/21 | 1,200 | 1,200 | 1,199 | 1,199 | +23 | +2% | 5,000 |
| 2016/12/20 | 1,160 | 1,176 | 1,160 | 1,176 | +16 | +1.4% | 6,000 |
| 2016/12/19 | 1,156 | 1,160 | 1,124 | 1,160 | -7 | -0.6% | 17,000 |
| 2016/12/16 | 1,174 | 1,188 | 1,167 | 1,167 | +12 | +1% | 10,000 |
| 2016/12/15 | 1,192 | 1,192 | 1,150 | 1,155 | -8 | -0.7% | 11,000 |
| 2016/12/14 | 1,165 | 1,165 | 1,162 | 1,163 | -4 | -0.3% | 3,000 |
| 2016/12/13 | 1,188 | 1,230 | 1,145 | 1,167 | +17 | +1.5% | 16,000 |
| 2016/12/12 | 1,165 | 1,165 | 1,120 | 1,150 | +45 | +4.1% | 5,000 |
| 2016/12/09 | 1,085 | 1,120 | 1,085 | 1,105 | +10 | +0.9% | 7,000 |
| 2016/12/08 | 1,073 | 1,095 | 1,073 | 1,095 | -8 | -0.7% | 7,000 |
| 2016/12/07 | 1,126 | 1,126 | 1,081 | 1,103 | -45 | -3.9% | 22,000 |
| 2016/12/06 | 1,173 | 1,177 | 1,148 | 1,148 | -30 | -2.5% | 7,000 |
| 2016/12/05 | 1,193 | 1,193 | 1,154 | 1,178 | -23 | -1.9% | 13,000 |
| 2016/12/02 | 1,226 | 1,226 | 1,191 | 1,201 | -24 | -2% | 13,000 |
| 2016/12/01 | 1,248 | 1,248 | 1,213 | 1,225 | -4 | -0.3% | 15,000 |
| 2016/11/30 | 1,234 | 1,245 | 1,229 | 1,229 | - | - | 5,000 |
| 2016/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/25 | 1,193 | 1,235 | 1,192 | 1,234 | +13 | +1.1% | 16,000 |
| 2016/11/24 | 1,230 | 1,230 | 1,221 | 1,221 | -13 | -1.1% | 2,000 |
| 2016/11/22 | 1,241 | 1,241 | 1,234 | 1,234 | -46 | -3.6% | 7,000 |
| 2016/11/21 | 1,281 | 1,281 | 1,280 | 1,280 | +1 | +0.1% | 3,000 |
| 2016/11/18 | 1,275 | 1,340 | 1,260 | 1,279 | +45 | +3.6% | 15,000 |
| 2016/11/17 | 1,210 | 1,245 | 1,210 | 1,234 | +24 | +2% | 9,000 |
| 2016/11/16 | 1,203 | 1,233 | 1,203 | 1,210 | +6 | +0.5% | 11,000 |
| 2016/11/15 | 1,220 | 1,220 | 1,204 | 1,204 | -27 | -2.2% | 2,000 |
| 2016/11/14 | 1,230 | 1,231 | 1,230 | 1,231 | +24 | +2% | 2,000 |
| 2016/11/11 | 1,220 | 1,220 | 1,200 | 1,207 | -13 | -1.1% | 11,000 |
| 2016/11/10 | 1,260 | 1,260 | 1,220 | 1,220 | +20 | +1.7% | 7,000 |
| 2016/11/09 | 1,231 | 1,256 | 1,120 | 1,200 | -61 | -4.8% | 23,000 |
| 2016/11/08 | 1,270 | 1,270 | 1,261 | 1,261 | - | - | 4,000 |
| 2016/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/04 | 1,281 | 1,281 | 1,270 | 1,270 | -50 | -3.8% | 6,000 |
| 2016/11/02 | 1,350 | 1,350 | 1,285 | 1,320 | -30 | -2.2% | 15,000 |
| 2016/11/01 | 1,375 | 1,378 | 1,350 | 1,350 | -25 | -1.8% | 3,000 |
| 2016/10/31 | 1,310 | 1,379 | 1,310 | 1,375 | +91 | +7.1% | 28,000 |
| 2016/10/28 | 1,225 | 1,284 | 1,225 | 1,284 | +58 | +4.7% | 11,000 |
2101～
2150
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
