日本化学工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,848 | 1,875 | 1,836 | 1,870 | +22 | +1.2% | 37,400 |
2023/12/14 | 1,864 | 1,873 | 1,840 | 1,848 | -15 | -0.8% | 47,700 |
2023/12/13 | 1,874 | 1,874 | 1,853 | 1,863 | -16 | -0.9% | 36,500 |
2023/12/12 | 1,899 | 1,899 | 1,877 | 1,879 | -19 | -1% | 26,100 |
2023/12/11 | 1,911 | 1,913 | 1,883 | 1,898 | -12 | -0.6% | 50,500 |
2023/12/08 | 1,935 | 1,935 | 1,908 | 1,910 | -38 | -2% | 30,300 |
2023/12/07 | 1,985 | 1,985 | 1,944 | 1,948 | -47 | -2.4% | 26,600 |
2023/12/06 | 1,966 | 2,003 | 1,966 | 1,995 | +31 | +1.6% | 22,400 |
2023/12/05 | 2,005 | 2,005 | 1,964 | 1,964 | -41 | -2% | 19,400 |
2023/12/04 | 2,030 | 2,030 | 1,991 | 2,005 | +8 | +0.4% | 19,200 |
2023/12/01 | 2,032 | 2,033 | 1,997 | 1,997 | -32 | -1.6% | 19,400 |
2023/11/30 | 2,003 | 2,029 | 2,000 | 2,029 | +17 | +0.8% | 16,200 |
2023/11/29 | 1,995 | 2,013 | 1,992 | 2,012 | +7 | +0.3% | 19,900 |
2023/11/28 | 2,022 | 2,028 | 1,995 | 2,005 | -31 | -1.5% | 28,000 |
2023/11/27 | 2,039 | 2,048 | 2,023 | 2,036 | +5 | +0.2% | 25,900 |
2023/11/24 | 2,030 | 2,040 | 2,021 | 2,031 | +9 | +0.4% | 28,900 |
2023/11/22 | 1,999 | 2,032 | 1,992 | 2,022 | -3 | -0.1% | 36,900 |
2023/11/21 | 1,983 | 2,027 | 1,979 | 2,025 | +47 | +2.4% | 63,300 |
2023/11/20 | 1,980 | 2,016 | 1,976 | 1,978 | +1 | +0.1% | 45,800 |
2023/11/17 | 1,957 | 1,977 | 1,954 | 1,977 | +20 | +1% | 22,000 |
2023/11/16 | 1,979 | 1,979 | 1,946 | 1,957 | -22 | -1.1% | 22,300 |
2023/11/15 | 1,967 | 1,980 | 1,959 | 1,979 | +13 | +0.7% | 44,500 |
2023/11/14 | 1,959 | 1,968 | 1,943 | 1,966 | -23 | -1.2% | 35,700 |
2023/11/13 | 1,962 | 1,993 | 1,960 | 1,989 | +56 | +2.9% | 68,500 |
2023/11/10 | 1,935 | 1,935 | 1,917 | 1,933 | -4 | -0.2% | 17,500 |
2023/11/09 | 1,923 | 1,941 | 1,910 | 1,937 | +15 | +0.8% | 18,500 |
2023/11/08 | 1,944 | 1,956 | 1,913 | 1,922 | -34 | -1.7% | 53,300 |
2023/11/07 | 1,949 | 1,965 | 1,937 | 1,956 | +7 | +0.4% | 25,900 |
2023/11/06 | 1,945 | 1,950 | 1,935 | 1,949 | +25 | +1.3% | 34,300 |
2023/11/02 | 1,930 | 1,942 | 1,907 | 1,924 | -1 | -0.1% | 29,200 |
2023/11/01 | 1,919 | 1,930 | 1,907 | 1,925 | +21 | +1.1% | 26,700 |
2023/10/31 | 1,896 | 1,904 | 1,877 | 1,904 | +8 | +0.4% | 37,800 |
2023/10/30 | 1,900 | 1,908 | 1,884 | 1,896 | -9 | -0.5% | 87,000 |
2023/10/27 | 1,896 | 1,906 | 1,885 | 1,905 | +39 | +2.1% | 38,000 |
2023/10/26 | 1,884 | 1,903 | 1,862 | 1,866 | -34 | -1.8% | 32,000 |
2023/10/25 | 1,891 | 1,911 | 1,891 | 1,900 | +10 | +0.5% | 24,100 |
2023/10/24 | 1,880 | 1,891 | 1,847 | 1,890 | +10 | +0.5% | 36,300 |
2023/10/23 | 1,910 | 1,910 | 1,879 | 1,880 | -40 | -2.1% | 33,900 |
2023/10/20 | 1,899 | 1,922 | 1,895 | 1,920 | +16 | +0.8% | 25,800 |
2023/10/19 | 1,899 | 1,913 | 1,894 | 1,904 | -11 | -0.6% | 23,200 |
2023/10/18 | 1,939 | 1,939 | 1,908 | 1,915 | -1 | -0.1% | 17,300 |
2023/10/17 | 1,907 | 1,945 | 1,907 | 1,916 | +10 | +0.5% | 20,600 |
2023/10/16 | 1,925 | 1,931 | 1,900 | 1,906 | -23 | -1.2% | 25,400 |
2023/10/13 | 1,945 | 1,954 | 1,921 | 1,929 | -23 | -1.2% | 28,300 |
2023/10/12 | 1,911 | 1,954 | 1,911 | 1,952 | +32 | +1.7% | 30,200 |
2023/10/11 | 1,935 | 1,935 | 1,919 | 1,920 | -9 | -0.5% | 17,200 |
2023/10/10 | 1,919 | 1,935 | 1,919 | 1,929 | +35 | +1.8% | 23,300 |
2023/10/06 | 1,881 | 1,911 | 1,881 | 1,894 | +1 | +0.1% | 25,100 |
2023/10/05 | 1,859 | 1,893 | 1,856 | 1,893 | +58 | +3.2% | 70,700 |
2023/10/04 | 1,870 | 1,879 | 1,830 | 1,835 | -57 | -3% | 48,500 |
101~
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「日本化」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 |
---|---|---|---|---|---|---|---|---|
日本化 | 238,300円 | +3.8% | +21.7% | 2.94% | 10.51倍 | 0.47倍 |
|
1893年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
綜研化学 | 265,800円 | +11.3% | +4.9% | 3.57% | 8.15倍 | 0.67倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
三光合成 | 70,400円 | +4.8% | +3.8% | 2.84% | 9.33倍 | 0.78倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド生産拡大志向 |
稀元素 | 86,800円 | +7.9% | -25.2% | 3.00% | 17.61倍 | 0.59倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
積化成 | 44,800円 | +1.3% | -19.5% | 2.90% | 23.92倍 | 0.36倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
市場注目の銘柄
チャート関連のコラム