日本精蝋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 254 | 258 | 254 | 258 | +6 | +2.4% | 4,000 |
| 2010/07/23 | 257 | 257 | 252 | 252 | +2 | +0.8% | 7,000 |
| 2010/07/22 | 255 | 255 | 250 | 250 | -6 | -2.3% | 13,000 |
| 2010/07/21 | 256 | 258 | 256 | 256 | -2 | -0.8% | 6,000 |
| 2010/07/20 | 259 | 259 | 258 | 258 | -2 | -0.8% | 4,000 |
| 2010/07/16 | 260 | 260 | 252 | 260 | -2 | -0.8% | 21,000 |
| 2010/07/15 | 260 | 262 | 260 | 262 | -3 | -1.1% | 3,000 |
| 2010/07/14 | 272 | 276 | 265 | 265 | -1 | -0.4% | 18,000 |
| 2010/07/13 | 273 | 273 | 266 | 266 | -15 | -5.3% | 8,000 |
| 2010/07/12 | 264 | 281 | 264 | 281 | +21 | +8.1% | 174,000 |
| 2010/07/09 | 265 | 265 | 260 | 260 | -2 | -0.8% | 6,000 |
| 2010/07/08 | 262 | 266 | 262 | 262 | +1 | +0.4% | 11,000 |
| 2010/07/07 | 260 | 262 | 260 | 261 | +5 | +2% | 8,000 |
| 2010/07/06 | 258 | 258 | 255 | 256 | -4 | -1.5% | 11,000 |
| 2010/07/05 | 260 | 260 | 255 | 260 | ±0 | ±0% | 13,000 |
| 2010/07/02 | 255 | 260 | 255 | 260 | +8 | +3.2% | 4,000 |
| 2010/07/01 | 263 | 263 | 252 | 252 | -4 | -1.6% | 8,000 |
| 2010/06/30 | 251 | 256 | 250 | 256 | ±0 | ±0% | 16,000 |
| 2010/06/29 | 266 | 266 | 256 | 256 | -12 | -4.5% | 162,000 |
| 2010/06/28 | 275 | 275 | 261 | 268 | -7 | -2.5% | 12,000 |
| 2010/06/25 | 277 | 277 | 268 | 275 | -4 | -1.4% | 20,000 |
| 2010/06/24 | 276 | 279 | 276 | 279 | ±0 | ±0% | 12,000 |
| 2010/06/23 | 280 | 280 | 278 | 279 | -1 | -0.4% | 5,000 |
| 2010/06/22 | 280 | 281 | 280 | 280 | -1 | -0.4% | 3,000 |
| 2010/06/21 | 281 | 282 | 281 | 281 | ±0 | ±0% | 3,000 |
| 2010/06/18 | 285 | 286 | 280 | 281 | -3 | -1.1% | 13,000 |
| 2010/06/17 | 283 | 287 | 283 | 284 | +1 | +0.4% | 25,000 |
| 2010/06/16 | 290 | 296 | 283 | 283 | -4 | -1.4% | 33,000 |
| 2010/06/15 | 289 | 289 | 285 | 287 | -3 | -1% | 10,000 |
| 2010/06/14 | 282 | 290 | 282 | 290 | +9 | +3.2% | 39,000 |
| 2010/06/11 | 278 | 281 | 278 | 281 | +5 | +1.8% | 13,000 |
| 2010/06/10 | 280 | 280 | 273 | 276 | +4 | +1.5% | 9,000 |
| 2010/06/09 | 275 | 278 | 272 | 272 | -3 | -1.1% | 25,000 |
| 2010/06/08 | 275 | 285 | 272 | 275 | ±0 | ±0% | 20,000 |
| 2010/06/07 | 280 | 280 | 274 | 275 | -4 | -1.4% | 33,000 |
| 2010/06/04 | 283 | 285 | 275 | 279 | -10 | -3.5% | 25,000 |
| 2010/06/03 | 289 | 289 | 279 | 289 | +13 | +4.7% | 20,000 |
| 2010/06/02 | 285 | 290 | 274 | 276 | -14 | -4.8% | 50,000 |
| 2010/06/01 | 290 | 295 | 280 | 290 | -13 | -4.3% | 125,000 |
| 2010/05/31 | 312 | 318 | 283 | 303 | +63 | +26.3% | 253,000 |
| 2010/05/28 | 245 | 246 | 240 | 240 | -5 | -2% | 7,000 |
| 2010/05/27 | 237 | 245 | 236 | 245 | ±0 | ±0% | 6,000 |
| 2010/05/26 | 235 | 245 | 235 | 245 | +10 | +4.3% | 6,000 |
| 2010/05/25 | 238 | 242 | 235 | 235 | -9 | -3.7% | 5,000 |
| 2010/05/24 | 236 | 244 | 236 | 244 | +9 | +3.8% | 10,000 |
| 2010/05/21 | 238 | 238 | 231 | 235 | -9 | -3.7% | 80,000 |
| 2010/05/20 | 250 | 251 | 243 | 244 | -1 | -0.4% | 10,000 |
| 2010/05/19 | 240 | 245 | 227 | 245 | -3 | -1.2% | 28,000 |
| 2010/05/18 | 261 | 261 | 243 | 248 | -12 | -4.6% | 28,000 |
| 2010/05/17 | 261 | 263 | 258 | 260 | -4 | -1.5% | 20,000 |
3401～
3450
件表示中 / 3478件
類似銘柄と比較する
現在ご覧いただいている「日精蝋」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 |
|---|---|---|---|---|---|---|---|---|
| 日精蝋 | 21,100円 | +2.8% | - | 0.00% | 8.68倍 | 1.10倍 |
|
石油系ワックス専業メーカー。キャンドル、タイヤ、包装材料が主用途。伊藤忠と資本業務提携 |
| ユシロ 化 | 183,400円 | +4.8% | -6.2% | 3.82% | 8.05倍 | 0.62倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
| ＢＰカストロール | 97,800円 | +11.0% | +21.8% | 4.29% | 23.63倍 | 2.25倍 |
|
石油メジャーＢＰが実質筆頭株主。自動車用潤滑油が主力。カー用品店、ディーラー等販路多様 |
| ＭＯＲＥＳＣＯ | 134,100円 | +6.6% | +1.3% | 3.36% | 11.70倍 | 0.61倍 |
|
独立系の化学品メーカー。自動車向けなど特殊潤滑油、合成潤滑油、素材、ホットメルトが４本柱 |
| レボインター | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
