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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 214 | 218 | 212 | 215 | +1 | +0.5% | 313,000 |
| 2010/06/23 | 213 | 217 | 213 | 214 | -5 | -2.3% | 223,000 |
| 2010/06/22 | 218 | 220 | 216 | 219 | +1 | +0.5% | 193,000 |
| 2010/06/21 | 216 | 219 | 216 | 218 | +4 | +1.9% | 379,000 |
| 2010/06/18 | 213 | 219 | 211 | 214 | +1 | +0.5% | 370,000 |
| 2010/06/17 | 214 | 214 | 211 | 213 | -1 | -0.5% | 157,000 |
| 2010/06/16 | 217 | 217 | 214 | 214 | +2 | +0.9% | 210,000 |
| 2010/06/15 | 214 | 216 | 212 | 212 | -1 | -0.5% | 198,000 |
| 2010/06/14 | 209 | 214 | 208 | 213 | +6 | +2.9% | 383,000 |
| 2010/06/11 | 208 | 211 | 207 | 207 | +3 | +1.5% | 400,000 |
| 2010/06/10 | 202 | 204 | 201 | 204 | +2 | +1% | 196,000 |
| 2010/06/09 | 207 | 207 | 198 | 202 | -3 | -1.5% | 414,000 |
| 2010/06/08 | 202 | 209 | 202 | 205 | ±0 | ±0% | 389,000 |
| 2010/06/07 | 204 | 206 | 203 | 205 | -7 | -3.3% | 224,000 |
| 2010/06/04 | 214 | 217 | 212 | 212 | ±0 | ±0% | 346,000 |
| 2010/06/03 | 210 | 213 | 207 | 212 | +7 | +3.4% | 485,000 |
| 2010/06/02 | 205 | 211 | 204 | 205 | ±0 | ±0% | 359,000 |
| 2010/06/01 | 206 | 208 | 204 | 205 | +1 | +0.5% | 387,000 |
| 2010/05/31 | 198 | 205 | 197 | 204 | +6 | +3% | 333,000 |
| 2010/05/28 | 199 | 201 | 197 | 198 | +4 | +2.1% | 338,000 |
| 2010/05/27 | 188 | 196 | 188 | 194 | +5 | +2.6% | 376,000 |
| 2010/05/26 | 190 | 192 | 185 | 189 | -1 | -0.5% | 648,000 |
| 2010/05/25 | 196 | 198 | 189 | 190 | -8 | -4% | 642,000 |
| 2010/05/24 | 202 | 203 | 195 | 198 | -3 | -1.5% | 607,000 |
| 2010/05/21 | 202 | 203 | 200 | 201 | -8 | -3.8% | 384,000 |
| 2010/05/20 | 208 | 212 | 207 | 209 | +2 | +1% | 303,000 |
| 2010/05/19 | 204 | 207 | 204 | 207 | -1 | -0.5% | 395,000 |
| 2010/05/18 | 212 | 215 | 206 | 208 | -3 | -1.4% | 554,000 |
| 2010/05/17 | 215 | 218 | 208 | 211 | -8 | -3.7% | 728,000 |
| 2010/05/14 | 215 | 223 | 215 | 219 | -2 | -0.9% | 413,000 |
| 2010/05/13 | 224 | 224 | 218 | 221 | +1 | +0.5% | 419,000 |
| 2010/05/12 | 221 | 224 | 217 | 220 | +3 | +1.4% | 1,012,000 |
| 2010/05/11 | 228 | 229 | 215 | 217 | -4 | -1.8% | 661,000 |
| 2010/05/10 | 215 | 223 | 215 | 221 | +6 | +2.8% | 395,000 |
| 2010/05/07 | 211 | 218 | 209 | 215 | -11 | -4.9% | 770,000 |
| 2010/05/06 | 226 | 231 | 226 | 226 | -7 | -3% | 538,000 |
| 2010/04/30 | 236 | 236 | 233 | 233 | -1 | -0.4% | 292,000 |
| 2010/04/28 | 234 | 237 | 233 | 234 | -6 | -2.5% | 422,000 |
| 2010/04/27 | 240 | 244 | 239 | 240 | ±0 | ±0% | 457,000 |
| 2010/04/26 | 236 | 241 | 236 | 240 | +4 | +1.7% | 427,000 |
| 2010/04/23 | 232 | 236 | 232 | 236 | +3 | +1.3% | 267,000 |
| 2010/04/22 | 231 | 234 | 230 | 233 | -1 | -0.4% | 357,000 |
| 2010/04/21 | 229 | 236 | 229 | 234 | +9 | +4% | 578,000 |
| 2010/04/20 | 229 | 233 | 225 | 225 | -4 | -1.7% | 599,000 |
| 2010/04/19 | 228 | 229 | 224 | 229 | -4 | -1.7% | 931,000 |
| 2010/04/16 | 237 | 237 | 232 | 233 | -5 | -2.1% | 492,000 |
| 2010/04/15 | 243 | 243 | 237 | 238 | -1 | -0.4% | 580,000 |
| 2010/04/14 | 240 | 243 | 236 | 239 | -4 | -1.6% | 901,000 |
| 2010/04/13 | 248 | 248 | 240 | 243 | -3 | -1.2% | 807,000 |
| 2010/04/12 | 247 | 251 | 244 | 246 | +1 | +0.4% | 842,000 |
3401～
3450
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
