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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 1,288 | 1,305 | 1,284 | 1,296 | +7 | +0.5% | 2,700 |
| 2024/10/17 | 1,330 | 1,331 | 1,280 | 1,289 | -53 | -3.9% | 11,600 |
| 2024/10/16 | 1,334 | 1,345 | 1,333 | 1,342 | +9 | +0.7% | 7,900 |
| 2024/10/15 | 1,385 | 1,393 | 1,328 | 1,333 | -342 | -20.4% | 55,700 |
| 2024/10/11 | 1,601 | 1,676 | 1,601 | 1,675 | +70 | +4.4% | 5,800 |
| 2024/10/10 | 1,650 | 1,650 | 1,603 | 1,605 | -44 | -2.7% | 2,300 |
| 2024/10/09 | 1,686 | 1,686 | 1,626 | 1,649 | -37 | -2.2% | 8,000 |
| 2024/10/08 | 1,525 | 1,700 | 1,525 | 1,686 | +151 | +9.8% | 18,300 |
| 2024/10/07 | 1,579 | 1,579 | 1,506 | 1,535 | -40 | -2.5% | 4,600 |
| 2024/10/04 | 1,516 | 1,577 | 1,516 | 1,575 | +54 | +3.6% | 9,300 |
| 2024/10/03 | 1,527 | 1,527 | 1,521 | 1,521 | -1 | -0.1% | 800 |
| 2024/10/02 | 1,501 | 1,522 | 1,495 | 1,522 | +25 | +1.7% | 2,500 |
| 2024/10/01 | 1,500 | 1,500 | 1,497 | 1,497 | -1 | -0.1% | 800 |
| 2024/09/30 | 1,476 | 1,498 | 1,470 | 1,498 | +5 | +0.3% | 1,300 |
| 2024/09/27 | 1,530 | 1,534 | 1,465 | 1,493 | -7 | -0.5% | 4,600 |
| 2024/09/26 | 1,509 | 1,509 | 1,500 | 1,500 | -9 | -0.6% | 1,200 |
| 2024/09/25 | 1,516 | 1,520 | 1,493 | 1,509 | +23 | +1.5% | 3,300 |
| 2024/09/24 | 1,498 | 1,519 | 1,446 | 1,486 | -6 | -0.4% | 4,200 |
| 2024/09/20 | 1,484 | 1,492 | 1,474 | 1,492 | +26 | +1.8% | 1,800 |
| 2024/09/19 | 1,430 | 1,466 | 1,430 | 1,466 | +21 | +1.5% | 2,100 |
| 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 |
201～
250
件表示中 / 3762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 | 106,800円 | -4.3% | -24.8% | 1.87% | 5.42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 | 163,400円 | +2.7% | +10.3% | 3.67% | 10.05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 | 36,000円 | +17.9% | +30.0% | 1.11% | 22.28倍 | 1.24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 | 42,800円 | +3.1% | +9.4% | 2.34% | 37.84倍 | 1.10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
