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 |
|---|---|---|---|---|---|---|---|
| 2024/05/24 | 1,484 | 1,484 | 1,484 | 1,484 | -16 | -1.1% | 400 |
| 2024/05/23 | 1,508 | 1,508 | 1,500 | 1,500 | ±0 | ±0% | 900 |
| 2024/05/22 | 1,498 | 1,503 | 1,498 | 1,500 | +2 | +0.1% | 300 |
| 2024/05/21 | 1,499 | 1,499 | 1,498 | 1,498 | ±0 | ±0% | 500 |
| 2024/05/20 | 1,505 | 1,508 | 1,498 | 1,498 | -7 | -0.5% | 800 |
| 2024/05/17 | 1,520 | 1,520 | 1,503 | 1,505 | +3 | +0.2% | 900 |
| 2024/05/16 | 1,502 | 1,527 | 1,502 | 1,502 | ±0 | ±0% | 1,600 |
| 2024/05/15 | 1,513 | 1,513 | 1,501 | 1,502 | -11 | -0.7% | 2,100 |
| 2024/05/14 | 1,521 | 1,523 | 1,513 | 1,513 | -13 | -0.9% | 400 |
| 2024/05/13 | 1,506 | 1,526 | 1,506 | 1,526 | +16 | +1.1% | 1,300 |
| 2024/05/10 | 1,525 | 1,525 | 1,510 | 1,510 | -25 | -1.6% | 1,700 |
| 2024/05/09 | 1,463 | 1,599 | 1,455 | 1,535 | +95 | +6.6% | 10,000 |
| 2024/05/08 | 1,430 | 1,440 | 1,422 | 1,440 | +5 | +0.3% | 2,500 |
| 2024/05/07 | 1,420 | 1,448 | 1,420 | 1,435 | +16 | +1.1% | 2,100 |
| 2024/05/02 | 1,454 | 1,454 | 1,419 | 1,419 | -36 | -2.5% | 2,100 |
| 2024/05/01 | 1,431 | 1,455 | 1,425 | 1,455 | +23 | +1.6% | 2,900 |
| 2024/04/30 | 1,460 | 1,460 | 1,407 | 1,432 | -58 | -3.9% | 6,100 |
| 2024/04/26 | 1,493 | 1,496 | 1,490 | 1,490 | -3 | -0.2% | 1,100 |
| 2024/04/25 | 1,501 | 1,504 | 1,490 | 1,493 | -20 | -1.3% | 4,900 |
| 2024/04/24 | 1,501 | 1,513 | 1,501 | 1,513 | +3 | +0.2% | 1,100 |
| 2024/04/23 | 1,511 | 1,511 | 1,502 | 1,510 | -1 | -0.1% | 1,900 |
| 2024/04/22 | 1,556 | 1,556 | 1,511 | 1,511 | -9 | -0.6% | 1,400 |
| 2024/04/19 | 1,536 | 1,536 | 1,520 | 1,520 | -29 | -1.9% | 600 |
| 2024/04/18 | 1,516 | 1,549 | 1,510 | 1,549 | +33 | +2.2% | 1,100 |
| 2024/04/17 | 1,536 | 1,536 | 1,516 | 1,516 | -29 | -1.9% | 1,000 |
| 2024/04/16 | 1,551 | 1,551 | 1,518 | 1,545 | -35 | -2.2% | 6,000 |
| 2024/04/15 | 1,597 | 1,597 | 1,578 | 1,580 | -24 | -1.5% | 4,100 |
| 2024/04/12 | 1,648 | 1,677 | 1,578 | 1,604 | -74 | -4.4% | 18,600 |
| 2024/04/11 | 1,596 | 1,684 | 1,596 | 1,678 | +72 | +4.5% | 12,800 |
| 2024/04/10 | 1,612 | 1,615 | 1,606 | 1,606 | -6 | -0.4% | 4,300 |
| 2024/04/09 | 1,644 | 1,644 | 1,607 | 1,612 | -8 | -0.5% | 3,300 |
| 2024/04/08 | 1,620 | 1,620 | 1,602 | 1,620 | +3 | +0.2% | 2,100 |
| 2024/04/05 | 1,624 | 1,625 | 1,603 | 1,617 | +25 | +1.6% | 4,200 |
| 2024/04/04 | 1,591 | 1,604 | 1,585 | 1,592 | -6 | -0.4% | 3,000 |
| 2024/04/03 | 1,597 | 1,599 | 1,597 | 1,598 | -6 | -0.4% | 1,300 |
| 2024/04/02 | 1,625 | 1,625 | 1,600 | 1,604 | -22 | -1.4% | 1,700 |
| 2024/04/01 | 1,640 | 1,640 | 1,620 | 1,626 | -10 | -0.6% | 1,600 |
| 2024/03/29 | 1,645 | 1,650 | 1,636 | 1,636 | +4 | +0.2% | 1,900 |
| 2024/03/28 | 1,631 | 1,646 | 1,631 | 1,632 | -6 | -0.4% | 3,100 |
| 2024/03/27 | 1,631 | 1,648 | 1,631 | 1,638 | -3 | -0.2% | 3,000 |
| 2024/03/26 | 1,620 | 1,645 | 1,620 | 1,641 | +14 | +0.9% | 1,300 |
| 2024/03/25 | 1,636 | 1,636 | 1,613 | 1,627 | +12 | +0.7% | 2,600 |
| 2024/03/22 | 1,642 | 1,642 | 1,615 | 1,615 | -28 | -1.7% | 2,400 |
| 2024/03/21 | 1,614 | 1,643 | 1,609 | 1,643 | +38 | +2.4% | 3,500 |
| 2024/03/19 | 1,610 | 1,614 | 1,576 | 1,605 | -3 | -0.2% | 2,100 |
| 2024/03/18 | 1,605 | 1,619 | 1,600 | 1,608 | +1 | +0.1% | 1,600 |
| 2024/03/15 | 1,598 | 1,626 | 1,595 | 1,607 | +9 | +0.6% | 2,400 |
| 2024/03/14 | 1,594 | 1,598 | 1,573 | 1,598 | +4 | +0.3% | 3,500 |
| 2024/03/13 | 1,598 | 1,598 | 1,594 | 1,594 | -6 | -0.4% | 1,300 |
| 2024/03/12 | 1,541 | 1,600 | 1,537 | 1,600 | +59 | +3.8% | 2,700 |
301～
350
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
