荒川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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,100 | 1,100 | 1,086 | 1,096 | -1 | -0.1% | 16,200 |
| 2024/05/13 | 1,094 | 1,097 | 1,090 | 1,097 | +2 | +0.2% | 14,400 |
| 2024/05/10 | 1,095 | 1,095 | 1,090 | 1,095 | ±0 | ±0% | 5,000 |
| 2024/05/09 | 1,087 | 1,095 | 1,085 | 1,095 | +13 | +1.2% | 4,300 |
| 2024/05/08 | 1,093 | 1,099 | 1,082 | 1,082 | -18 | -1.6% | 8,300 |
| 2024/05/07 | 1,100 | 1,100 | 1,093 | 1,100 | +6 | +0.5% | 8,400 |
| 2024/05/02 | 1,098 | 1,098 | 1,090 | 1,094 | -1 | -0.1% | 5,000 |
| 2024/05/01 | 1,100 | 1,104 | 1,091 | 1,095 | -2 | -0.2% | 6,100 |
| 2024/04/30 | 1,094 | 1,098 | 1,077 | 1,097 | +12 | +1.1% | 23,000 |
| 2024/04/26 | 1,072 | 1,085 | 1,071 | 1,085 | +9 | +0.8% | 19,500 |
| 2024/04/25 | 1,073 | 1,082 | 1,073 | 1,076 | -4 | -0.4% | 9,000 |
| 2024/04/24 | 1,087 | 1,089 | 1,078 | 1,080 | -7 | -0.6% | 19,400 |
| 2024/04/23 | 1,090 | 1,097 | 1,087 | 1,087 | +1 | +0.1% | 11,100 |
| 2024/04/22 | 1,092 | 1,093 | 1,084 | 1,086 | +15 | +1.4% | 13,400 |
| 2024/04/19 | 1,092 | 1,092 | 1,060 | 1,071 | -21 | -1.9% | 21,300 |
| 2024/04/18 | 1,077 | 1,094 | 1,077 | 1,092 | +16 | +1.5% | 10,900 |
| 2024/04/17 | 1,092 | 1,092 | 1,076 | 1,076 | -16 | -1.5% | 13,900 |
| 2024/04/16 | 1,115 | 1,115 | 1,087 | 1,092 | -26 | -2.3% | 28,900 |
| 2024/04/15 | 1,117 | 1,123 | 1,112 | 1,118 | -1 | -0.1% | 10,600 |
| 2024/04/12 | 1,128 | 1,128 | 1,119 | 1,119 | -1 | -0.1% | 11,200 |
| 2024/04/11 | 1,117 | 1,127 | 1,115 | 1,120 | -5 | -0.4% | 7,400 |
| 2024/04/10 | 1,125 | 1,126 | 1,121 | 1,125 | +3 | +0.3% | 6,300 |
| 2024/04/09 | 1,129 | 1,129 | 1,119 | 1,122 | +3 | +0.3% | 13,100 |
| 2024/04/08 | 1,128 | 1,129 | 1,117 | 1,119 | -4 | -0.4% | 10,000 |
| 2024/04/05 | 1,110 | 1,123 | 1,105 | 1,123 | +1 | +0.1% | 19,100 |
| 2024/04/04 | 1,120 | 1,122 | 1,112 | 1,122 | +7 | +0.6% | 19,600 |
| 2024/04/03 | 1,116 | 1,119 | 1,104 | 1,115 | -3 | -0.3% | 18,900 |
| 2024/04/02 | 1,137 | 1,140 | 1,111 | 1,118 | -21 | -1.8% | 27,400 |
| 2024/04/01 | 1,169 | 1,169 | 1,139 | 1,139 | -26 | -2.2% | 18,200 |
| 2024/03/29 | 1,159 | 1,168 | 1,157 | 1,165 | +6 | +0.5% | 17,300 |
| 2024/03/28 | 1,188 | 1,194 | 1,156 | 1,159 | -33 | -2.8% | 29,700 |
| 2024/03/27 | 1,190 | 1,202 | 1,182 | 1,192 | +10 | +0.8% | 44,000 |
| 2024/03/26 | 1,178 | 1,189 | 1,175 | 1,182 | +6 | +0.5% | 16,100 |
| 2024/03/25 | 1,187 | 1,190 | 1,171 | 1,176 | -13 | -1.1% | 20,800 |
| 2024/03/22 | 1,184 | 1,189 | 1,178 | 1,189 | +2 | +0.2% | 23,300 |
| 2024/03/21 | 1,182 | 1,190 | 1,174 | 1,187 | +9 | +0.8% | 26,400 |
| 2024/03/19 | 1,160 | 1,178 | 1,157 | 1,178 | +18 | +1.6% | 20,300 |
| 2024/03/18 | 1,174 | 1,174 | 1,155 | 1,160 | +9 | +0.8% | 29,500 |
| 2024/03/15 | 1,140 | 1,152 | 1,135 | 1,151 | +16 | +1.4% | 22,200 |
| 2024/03/14 | 1,138 | 1,138 | 1,129 | 1,135 | +7 | +0.6% | 11,300 |
| 2024/03/13 | 1,137 | 1,140 | 1,125 | 1,128 | -10 | -0.9% | 9,500 |
| 2024/03/12 | 1,130 | 1,138 | 1,116 | 1,138 | +10 | +0.9% | 17,100 |
| 2024/03/11 | 1,144 | 1,144 | 1,120 | 1,128 | -18 | -1.6% | 22,500 |
| 2024/03/08 | 1,128 | 1,149 | 1,128 | 1,146 | +13 | +1.1% | 30,800 |
| 2024/03/07 | 1,135 | 1,135 | 1,123 | 1,133 | +3 | +0.3% | 18,100 |
| 2024/03/06 | 1,116 | 1,134 | 1,116 | 1,130 | +3 | +0.3% | 23,300 |
| 2024/03/05 | 1,116 | 1,131 | 1,115 | 1,127 | +5 | +0.4% | 20,700 |
| 2024/03/04 | 1,130 | 1,133 | 1,114 | 1,122 | ±0 | ±0% | 27,700 |
| 2024/03/01 | 1,133 | 1,133 | 1,114 | 1,122 | -4 | -0.4% | 17,000 |
| 2024/02/29 | 1,133 | 1,144 | 1,123 | 1,126 | -14 | -1.2% | 25,700 |
1～
50
件表示中 / 6001件
類似銘柄と比較する
現在ご覧いただいている「荒川化学」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 |
|---|---|---|---|---|---|---|---|---|
| 荒川化学 | 110,400円 | -9.4% | - | 4.35% | - | 0.40倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| 東 リ | 39,800円 | +2.5% | -18.9% | 4.77% | 7.85倍 | 0.52倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| ハリマ化成Ｇ | 90,100円 | +10.5% | - | 4.66% | 15.06倍 | 0.59倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 恵 和 | 117,300円 | +11.9% | +1.0% | 2.13% | 10.63倍 | 1.11倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| ラサ工 | 282,600円 | -13.3% | -35.0% | 2.90% | 10.60倍 | 0.93倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
市場注目の銘柄
チャート関連のコラム
