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 |
---|---|---|---|---|---|---|---|
2025/09/05 | 2,831 | 2,871 | 2,831 | 2,867 | +37 | +1.3% | 40,400 |
2025/09/04 | 2,847 | 2,872 | 2,823 | 2,830 | -37 | -1.3% | 42,200 |
2025/09/03 | 2,880 | 2,910 | 2,848 | 2,867 | -13 | -0.5% | 46,600 |
2025/09/02 | 2,897 | 2,925 | 2,880 | 2,880 | -15 | -0.5% | 58,300 |
2025/09/01 | 2,915 | 2,925 | 2,880 | 2,895 | -70 | -2.4% | 80,000 |
2025/08/29 | 2,895 | 2,965 | 2,886 | 2,965 | +80 | +2.8% | 92,700 |
2025/08/28 | 2,806 | 2,889 | 2,781 | 2,885 | +62 | +2.2% | 100,200 |
2025/08/27 | 2,845 | 2,861 | 2,814 | 2,823 | -52 | -1.8% | 83,200 |
2025/08/26 | 2,876 | 2,894 | 2,855 | 2,875 | -3 | -0.1% | 74,300 |
2025/08/25 | 2,841 | 2,879 | 2,837 | 2,878 | +47 | +1.7% | 100,500 |
2025/08/22 | 2,800 | 2,835 | 2,790 | 2,831 | +49 | +1.8% | 116,800 |
2025/08/21 | 2,757 | 2,797 | 2,749 | 2,782 | +49 | +1.8% | 95,000 |
2025/08/20 | 2,734 | 2,778 | 2,730 | 2,733 | -6 | -0.2% | 73,600 |
2025/08/19 | 2,797 | 2,798 | 2,734 | 2,739 | -23 | -0.8% | 83,800 |
2025/08/18 | 2,718 | 2,762 | 2,702 | 2,762 | +52 | +1.9% | 88,000 |
2025/08/15 | 2,660 | 2,722 | 2,660 | 2,710 | +37 | +1.4% | 84,400 |
2025/08/14 | 2,675 | 2,697 | 2,651 | 2,673 | -7 | -0.3% | 66,300 |
2025/08/13 | 2,633 | 2,680 | 2,612 | 2,680 | +49 | +1.9% | 174,900 |
2025/08/12 | 2,630 | 2,654 | 2,585 | 2,631 | +49 | +1.9% | 272,000 |
2025/08/08 | 2,595 | 2,668 | 2,571 | 2,582 | +414 | +19.1% | 852,100 |
2025/08/07 | 2,159 | 2,179 | 2,150 | 2,168 | -4 | -0.2% | 47,000 |
2025/08/06 | 2,146 | 2,179 | 2,146 | 2,172 | +26 | +1.2% | 38,300 |
2025/08/05 | 2,153 | 2,168 | 2,141 | 2,146 | -3 | -0.1% | 33,200 |
2025/08/04 | 2,112 | 2,149 | 2,106 | 2,149 | -2 | -0.1% | 31,000 |
2025/08/01 | 2,136 | 2,167 | 2,134 | 2,151 | +19 | +0.9% | 35,800 |
2025/07/31 | 2,117 | 2,133 | 2,115 | 2,132 | +15 | +0.7% | 24,300 |
2025/07/30 | 2,120 | 2,123 | 2,104 | 2,117 | -8 | -0.4% | 48,000 |
2025/07/29 | 2,150 | 2,151 | 2,110 | 2,125 | -38 | -1.8% | 52,300 |
2025/07/28 | 2,150 | 2,164 | 2,141 | 2,163 | +13 | +0.6% | 49,800 |
2025/07/25 | 2,145 | 2,164 | 2,126 | 2,150 | +5 | +0.2% | 60,400 |
2025/07/24 | 2,119 | 2,145 | 2,116 | 2,145 | +46 | +2.2% | 60,900 |
2025/07/23 | 2,058 | 2,115 | 2,056 | 2,099 | +53 | +2.6% | 71,200 |
2025/07/22 | 2,046 | 2,060 | 2,038 | 2,046 | +11 | +0.5% | 53,200 |
2025/07/18 | 2,026 | 2,046 | 2,026 | 2,035 | +11 | +0.5% | 29,300 |
2025/07/17 | 2,029 | 2,032 | 2,015 | 2,024 | -7 | -0.3% | 28,600 |
2025/07/16 | 2,064 | 2,064 | 2,029 | 2,031 | -23 | -1.1% | 33,200 |
2025/07/15 | 2,049 | 2,063 | 2,046 | 2,054 | +11 | +0.5% | 30,000 |
2025/07/14 | 2,048 | 2,054 | 2,039 | 2,043 | +3 | +0.1% | 31,400 |
2025/07/11 | 2,023 | 2,055 | 2,023 | 2,040 | +17 | +0.8% | 39,400 |
2025/07/10 | 2,041 | 2,049 | 2,020 | 2,023 | -17 | -0.8% | 32,700 |
2025/07/09 | 2,040 | 2,060 | 2,037 | 2,040 | +9 | +0.4% | 40,100 |
2025/07/08 | 2,010 | 2,038 | 2,008 | 2,031 | +21 | +1% | 20,700 |
2025/07/07 | 2,035 | 2,035 | 2,010 | 2,010 | -22 | -1.1% | 23,700 |
2025/07/04 | 2,049 | 2,052 | 2,030 | 2,032 | -7 | -0.3% | 16,700 |
2025/07/03 | 2,018 | 2,042 | 2,016 | 2,039 | +21 | +1% | 28,900 |
2025/07/02 | 2,012 | 2,035 | 2,001 | 2,018 | +6 | +0.3% | 22,600 |
2025/07/01 | 2,034 | 2,034 | 2,006 | 2,012 | -22 | -1.1% | 26,600 |
2025/06/30 | 2,048 | 2,055 | 2,030 | 2,034 | +6 | +0.3% | 46,800 |
2025/06/27 | 2,008 | 2,040 | 2,008 | 2,028 | +21 | +1% | 42,200 |
2025/06/26 | 1,990 | 2,007 | 1,989 | 2,007 | +13 | +0.7% | 37,200 |
1~
50
件表示中 / 3778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 | 286,700円 | +4.3% | 0.0% | 4.19% | 9.66倍 | 0.54倍 |
|
工業薬品老舗、MLCC向けチタン酸バリウム等機能材が柱。総還元性向4割、DOE2%超 |
三光合成 | 90,400円 | +3.2% | +5.9% | 3.10% | 6.89倍 | 0.86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・北米拠点増強 |
OATアグリオ | 242,100円 | +3.5% | -1.0% | 2.48% | 11.68倍 | 1.43倍 |
|
農薬と肥料の開発・製造企業。大塚化学からMBOで分離独立。植物成長調整剤にも注力 |
日華化学 | 140,300円 | +5.4% | -14.5% | 4.28% | 9.30倍 | 0.68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 |
荒川化学 | 114,900円 | +5.9% | +181.0% | 4.35% | 12.66倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム