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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 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 |
| 2024/06/18 | 1,531 | 1,557 | 1,521 | 1,557 | - | - | 2,800 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 1,548 | 1,548 | 1,540 | 1,548 | +4 | +0.3% | 600 |
| 2024/06/13 | 1,511 | 1,544 | 1,511 | 1,544 | +8 | +0.5% | 200 |
| 2024/06/12 | 1,537 | 1,537 | 1,536 | 1,536 | -4 | -0.3% | 400 |
| 2024/06/11 | 1,545 | 1,551 | 1,511 | 1,540 | -4 | -0.3% | 800 |
| 2024/06/10 | 1,519 | 1,544 | 1,464 | 1,544 | +32 | +2.1% | 1,800 |
| 2024/06/07 | 1,515 | 1,515 | 1,512 | 1,512 | ±0 | ±0% | 1,500 |
| 2024/06/06 | 1,573 | 1,573 | 1,512 | 1,512 | -28 | -1.8% | 600 |
| 2024/06/05 | 1,580 | 1,580 | 1,540 | 1,540 | -44 | -2.8% | 600 |
| 2024/06/04 | 1,550 | 1,590 | 1,550 | 1,584 | +34 | +2.2% | 4,600 |
| 2024/06/03 | 1,555 | 1,555 | 1,501 | 1,550 | ±0 | ±0% | 1,300 |
| 2024/05/31 | 1,537 | 1,550 | 1,498 | 1,550 | +10 | +0.6% | 3,500 |
| 2024/05/30 | 1,482 | 1,542 | 1,482 | 1,540 | +54 | +3.6% | 2,700 |
| 2024/05/29 | 1,488 | 1,488 | 1,486 | 1,486 | -14 | -0.9% | 500 |
| 2024/05/28 | 1,484 | 1,504 | 1,484 | 1,500 | +16 | +1.1% | 500 |
| 2024/05/27 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 200 |
251～
300
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
