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 |
|---|---|---|---|---|---|---|---|
| 2024/08/29 | 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 |
| 2024/07/05 | 1,577 | 1,580 | 1,570 | 1,570 | +10 | +0.6% | 1,000 |
| 2024/07/04 | 1,561 | 1,570 | 1,560 | 1,560 | -1 | -0.1% | 1,200 |
| 2024/07/03 | 1,564 | 1,575 | 1,561 | 1,561 | -4 | -0.3% | 1,500 |
| 2024/07/02 | 1,564 | 1,565 | 1,560 | 1,565 | +15 | +1% | 1,100 |
| 2024/07/01 | 1,539 | 1,560 | 1,539 | 1,550 | -7 | -0.4% | 3,700 |
| 2024/06/28 | 1,540 | 1,569 | 1,540 | 1,557 | +17 | +1.1% | 1,900 |
| 2024/06/27 | 1,520 | 1,544 | 1,520 | 1,540 | +20 | +1.3% | 1,800 |
| 2024/06/26 | 1,525 | 1,525 | 1,515 | 1,520 | -5 | -0.3% | 700 |
| 2024/06/25 | 1,545 | 1,545 | 1,525 | 1,525 | -24 | -1.5% | 200 |
| 2024/06/24 | 1,509 | 1,549 | 1,509 | 1,549 | +40 | +2.7% | 1,200 |
| 2024/06/21 | 1,502 | 1,509 | 1,474 | 1,509 | -18 | -1.2% | 1,800 |
| 2024/06/20 | 1,527 | 1,527 | 1,510 | 1,527 | +17 | +1.1% | 900 |
| 2024/06/19 | 1,556 | 1,556 | 1,500 | 1,510 | -47 | -3% | 4,200 |
201～
250
件表示中 / 3729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 | 101,500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 | 59,000円 | +3.1% | -23.1% | 2.20% | 26.36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 | 155,500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 | 33,100円 | -2.7% | -19.0% | 4.53% | 7.99倍 | 1.28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
