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 |
|---|---|---|---|---|---|---|---|
| 2024/01/22 | 1,672 | 1,685 | 1,658 | 1,684 | +46 | +2.8% | 4,100 |
| 2024/01/19 | 1,634 | 1,655 | 1,620 | 1,638 | +13 | +0.8% | 3,200 |
| 2024/01/18 | 1,633 | 1,633 | 1,614 | 1,625 | -15 | -0.9% | 6,000 |
| 2024/01/17 | 1,643 | 1,675 | 1,632 | 1,640 | -2 | -0.1% | 7,500 |
| 2024/01/16 | 1,688 | 1,690 | 1,633 | 1,642 | -48 | -2.8% | 18,700 |
| 2024/01/15 | 1,704 | 1,720 | 1,666 | 1,690 | -13 | -0.8% | 16,100 |
| 2024/01/12 | 1,679 | 1,729 | 1,676 | 1,703 | -216 | -11.3% | 65,900 |
| 2024/01/11 | 1,847 | 1,928 | 1,840 | 1,919 | +82 | +4.5% | 44,000 |
| 2024/01/10 | 1,847 | 1,847 | 1,780 | 1,837 | -10 | -0.5% | 13,500 |
| 2024/01/09 | 1,866 | 1,913 | 1,814 | 1,847 | -9 | -0.5% | 14,000 |
| 2024/01/05 | 1,820 | 1,856 | 1,798 | 1,856 | +39 | +2.1% | 8,000 |
| 2024/01/04 | 1,810 | 1,818 | 1,770 | 1,817 | +40 | +2.3% | 4,600 |
| 2023/12/29 | 1,712 | 1,796 | 1,712 | 1,777 | +72 | +4.2% | 7,100 |
| 2023/12/28 | 1,690 | 1,710 | 1,690 | 1,705 | +7 | +0.4% | 1,200 |
| 2023/12/27 | 1,666 | 1,704 | 1,666 | 1,698 | +22 | +1.3% | 3,800 |
| 2023/12/26 | 1,655 | 1,691 | 1,648 | 1,676 | -19 | -1.1% | 7,900 |
| 2023/12/25 | 1,731 | 1,762 | 1,640 | 1,695 | -33 | -1.9% | 7,000 |
| 2023/12/22 | 1,750 | 1,783 | 1,705 | 1,728 | -23 | -1.3% | 6,400 |
| 2023/12/21 | 1,727 | 1,815 | 1,717 | 1,751 | +51 | +3% | 9,100 |
| 2023/12/20 | 1,660 | 1,700 | 1,660 | 1,700 | +34 | +2% | 4,600 |
| 2023/12/19 | 1,713 | 1,713 | 1,640 | 1,666 | -13 | -0.8% | 7,100 |
| 2023/12/18 | 1,653 | 1,679 | 1,650 | 1,679 | +8 | +0.5% | 2,700 |
| 2023/12/15 | 1,639 | 1,675 | 1,639 | 1,671 | +9 | +0.5% | 4,200 |
| 2023/12/14 | 1,717 | 1,717 | 1,641 | 1,662 | -44 | -2.6% | 5,800 |
| 2023/12/13 | 1,681 | 1,706 | 1,681 | 1,706 | +11 | +0.6% | 3,600 |
| 2023/12/12 | 1,711 | 1,733 | 1,695 | 1,695 | -25 | -1.5% | 4,200 |
| 2023/12/11 | 1,730 | 1,730 | 1,705 | 1,720 | -15 | -0.9% | 3,700 |
| 2023/12/08 | 1,751 | 1,761 | 1,720 | 1,735 | -41 | -2.3% | 5,500 |
| 2023/12/07 | 1,774 | 1,792 | 1,752 | 1,776 | -2 | -0.1% | 5,300 |
| 2023/12/06 | 1,808 | 1,808 | 1,777 | 1,778 | -27 | -1.5% | 3,900 |
| 2023/12/05 | 1,857 | 1,858 | 1,802 | 1,805 | -45 | -2.4% | 5,700 |
| 2023/12/04 | 1,936 | 1,936 | 1,828 | 1,850 | +125 | +7.2% | 30,700 |
| 2023/12/01 | 1,761 | 1,761 | 1,725 | 1,725 | ±0 | ±0% | 1,600 |
| 2023/11/30 | 1,738 | 1,740 | 1,696 | 1,725 | -24 | -1.4% | 6,700 |
| 2023/11/29 | 1,762 | 1,770 | 1,745 | 1,749 | -18 | -1% | 4,600 |
| 2023/11/28 | 1,783 | 1,810 | 1,756 | 1,767 | -6 | -0.3% | 3,800 |
| 2023/11/27 | 1,802 | 1,823 | 1,742 | 1,773 | -29 | -1.6% | 14,200 |
| 2023/11/24 | 1,850 | 1,850 | 1,800 | 1,802 | -51 | -2.8% | 11,100 |
| 2023/11/22 | 1,832 | 1,865 | 1,830 | 1,853 | +36 | +2% | 17,100 |
| 2023/11/21 | 1,711 | 1,845 | 1,711 | 1,817 | +108 | +6.3% | 18,500 |
| 2023/11/20 | 1,680 | 1,709 | 1,680 | 1,709 | +56 | +3.4% | 5,300 |
| 2023/11/17 | 1,613 | 1,667 | 1,613 | 1,653 | +23 | +1.4% | 5,000 |
| 2023/11/16 | 1,669 | 1,679 | 1,624 | 1,630 | -39 | -2.3% | 4,600 |
| 2023/11/15 | 1,673 | 1,700 | 1,660 | 1,669 | -3 | -0.2% | 4,000 |
| 2023/11/14 | 1,708 | 1,708 | 1,651 | 1,672 | -43 | -2.5% | 9,100 |
| 2023/11/13 | 1,732 | 1,733 | 1,699 | 1,715 | -17 | -1% | 4,300 |
| 2023/11/10 | 1,727 | 1,735 | 1,698 | 1,732 | +10 | +0.6% | 5,200 |
| 2023/11/09 | 1,692 | 1,732 | 1,692 | 1,722 | +30 | +1.8% | 4,600 |
| 2023/11/08 | 1,779 | 1,779 | 1,682 | 1,692 | -87 | -4.9% | 12,500 |
| 2023/11/07 | 1,780 | 1,797 | 1,740 | 1,779 | +9 | +0.5% | 7,100 |
351～
400
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
