日華化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,101 | 1,134 | 1,101 | 1,116 | +21 | +1.9% | 83,100 |
| 2024/05/17 | 1,080 | 1,105 | 1,075 | 1,095 | +20 | +1.9% | 45,000 |
| 2024/05/16 | 1,070 | 1,087 | 1,063 | 1,075 | +9 | +0.8% | 36,300 |
| 2024/05/15 | 1,069 | 1,078 | 1,063 | 1,066 | -3 | -0.3% | 26,100 |
| 2024/05/14 | 1,059 | 1,077 | 1,052 | 1,069 | +9 | +0.8% | 31,800 |
| 2024/05/13 | 1,070 | 1,080 | 1,054 | 1,060 | +37 | +3.6% | 50,000 |
| 2024/05/10 | 1,028 | 1,034 | 1,019 | 1,023 | -5 | -0.5% | 22,600 |
| 2024/05/09 | 1,020 | 1,034 | 1,017 | 1,028 | +2 | +0.2% | 21,900 |
| 2024/05/08 | 1,044 | 1,044 | 1,025 | 1,026 | -20 | -1.9% | 26,400 |
| 2024/05/07 | 1,019 | 1,046 | 1,010 | 1,046 | +44 | +4.4% | 56,100 |
| 2024/05/02 | 999 | 1,015 | 995 | 1,002 | +10 | +1% | 47,400 |
| 2024/05/01 | 1,000 | 1,001 | 986 | 992 | -10 | -1% | 25,500 |
| 2024/04/30 | 995 | 1,004 | 980 | 1,002 | +52 | +5.5% | 87,600 |
| 2024/04/26 | 968 | 979 | 950 | 950 | -17 | -1.8% | 79,700 |
| 2024/04/25 | 975 | 985 | 967 | 967 | -14 | -1.4% | 12,500 |
| 2024/04/24 | 994 | 995 | 974 | 981 | -14 | -1.4% | 13,500 |
| 2024/04/23 | 988 | 995 | 977 | 995 | +7 | +0.7% | 11,500 |
| 2024/04/22 | 960 | 988 | 960 | 988 | +34 | +3.6% | 14,100 |
| 2024/04/19 | 963 | 967 | 944 | 954 | -9 | -0.9% | 18,000 |
| 2024/04/18 | 968 | 970 | 963 | 963 | +2 | +0.2% | 12,100 |
| 2024/04/17 | 961 | 974 | 949 | 961 | -2 | -0.2% | 21,800 |
| 2024/04/16 | 989 | 994 | 963 | 963 | -26 | -2.6% | 35,000 |
| 2024/04/15 | 989 | 1,003 | 989 | 989 | ±0 | ±0% | 46,100 |
| 2024/04/12 | 990 | 995 | 977 | 989 | -1 | -0.1% | 24,100 |
| 2024/04/11 | 975 | 990 | 971 | 990 | +10 | +1% | 24,500 |
| 2024/04/10 | 965 | 980 | 963 | 980 | +15 | +1.6% | 13,000 |
| 2024/04/09 | 959 | 965 | 956 | 965 | +11 | +1.2% | 15,200 |
| 2024/04/08 | 982 | 982 | 954 | 954 | -15 | -1.5% | 31,900 |
| 2024/04/05 | 969 | 985 | 962 | 969 | ±0 | ±0% | 37,900 |
| 2024/04/04 | 958 | 969 | 946 | 969 | +11 | +1.1% | 16,600 |
| 2024/04/03 | 943 | 964 | 942 | 958 | +13 | +1.4% | 12,000 |
| 2024/04/02 | 948 | 957 | 941 | 945 | -2 | -0.2% | 16,100 |
| 2024/04/01 | 961 | 966 | 947 | 947 | -3 | -0.3% | 21,400 |
| 2024/03/29 | 946 | 951 | 939 | 950 | +15 | +1.6% | 12,300 |
| 2024/03/28 | 955 | 956 | 935 | 935 | -18 | -1.9% | 16,100 |
| 2024/03/27 | 961 | 968 | 953 | 953 | -11 | -1.1% | 17,300 |
| 2024/03/26 | 954 | 973 | 945 | 964 | +11 | +1.2% | 24,600 |
| 2024/03/25 | 953 | 963 | 953 | 953 | +1 | +0.1% | 15,500 |
| 2024/03/22 | 959 | 965 | 950 | 952 | -6 | -0.6% | 16,300 |
| 2024/03/21 | 960 | 969 | 956 | 958 | +4 | +0.4% | 18,600 |
| 2024/03/19 | 945 | 954 | 936 | 954 | +10 | +1.1% | 18,200 |
| 2024/03/18 | 940 | 946 | 932 | 944 | +18 | +1.9% | 18,900 |
| 2024/03/15 | 914 | 928 | 904 | 926 | +12 | +1.3% | 24,800 |
| 2024/03/14 | 903 | 918 | 901 | 914 | +11 | +1.2% | 11,200 |
| 2024/03/13 | 911 | 912 | 902 | 903 | -8 | -0.9% | 9,800 |
| 2024/03/12 | 900 | 911 | 890 | 911 | +11 | +1.2% | 10,200 |
| 2024/03/11 | 918 | 921 | 899 | 900 | -33 | -3.5% | 28,700 |
| 2024/03/08 | 916 | 940 | 912 | 933 | +13 | +1.4% | 28,500 |
| 2024/03/07 | 931 | 935 | 917 | 920 | -9 | -1% | 25,400 |
| 2024/03/06 | 904 | 932 | 904 | 929 | +15 | +1.6% | 38,700 |
1～
50
件表示中 / 6711件
類似銘柄と比較する
現在ご覧いただいている「日華化学」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 |
|---|---|---|---|---|---|---|---|---|
| 日華化学 | 111,600円 | +6.6% | +6.8% | 3.05% | 9.80倍 | 0.59倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| 大成ラミック | 281,800円 | +5.3% | +3.0% | 2.48% | 15.73倍 | 0.74倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| ＵＦＨＤ | 116,800円 | +8.8% | +21.0% | 3.34% | 8.94倍 | 1.40倍 |
|
湿式合成皮革で先駆。１７年２月米国販社のウルトラファブリックス買収、持株会社下に製販統合 |
| 共和レザ | 74,800円 | +1.9% | -2.0% | 4.28% | 10.30倍 | 0.50倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| フクビ | 84,900円 | +2.7% | +0.6% | 3.06% | 9.80倍 | 0.47倍 |
|
建築資材軸の合成樹脂製品製造加工の大手。日米や東南アに生産拠点。自動車向け産業資材も |
市場注目の銘柄
チャート関連のコラム
