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 |
|---|---|---|---|---|---|---|---|
| 2026/09/24 | 5,730 | 5,880 | 5,720 | 5,740 | -20 | -0.3% | 113,900 |
| 2026/09/18 | 5,510 | 5,770 | 5,470 | 5,760 | +370 | +6.9% | 237,400 |
| 2026/09/17 | 5,560 | 5,690 | 5,340 | 5,390 | -70 | -1.3% | 188,500 |
| 2026/09/16 | 5,330 | 5,510 | 5,330 | 5,460 | +90 | +1.7% | 55,900 |
| 2026/09/15 | 5,250 | 5,420 | 5,190 | 5,370 | +110 | +2.1% | 233,500 |
| 2026/09/14 | 5,350 | 5,350 | 5,140 | 5,260 | -80 | -1.5% | 123,300 |
| 2026/09/11 | 5,470 | 5,600 | 5,310 | 5,340 | -260 | -4.6% | 180,100 |
| 2026/09/10 | 5,260 | 5,600 | 5,180 | 5,600 | +430 | +8.3% | 213,200 |
| 2026/09/09 | 5,140 | 5,210 | 5,110 | 5,170 | +70 | +1.4% | 61,400 |
| 2026/09/08 | 5,300 | 5,330 | 5,100 | 5,100 | -280 | -5.2% | 113,300 |
| 2026/09/07 | 5,290 | 5,410 | 5,240 | 5,380 | +120 | +2.3% | 80,800 |
| 2026/09/04 | 5,250 | 5,300 | 5,120 | 5,260 | +110 | +2.1% | 70,300 |
| 2026/09/03 | 5,330 | 5,350 | 5,130 | 5,150 | -80 | -1.5% | 102,000 |
| 2026/09/02 | 5,280 | 5,320 | 5,200 | 5,230 | -120 | -2.2% | 109,200 |
| 2026/09/01 | 5,490 | 5,500 | 5,310 | 5,350 | -140 | -2.6% | 81,900 |
| 2026/08/31 | 5,250 | 5,520 | 5,230 | 5,490 | +220 | +4.2% | 134,300 |
| 2026/08/28 | 5,420 | 5,480 | 5,260 | 5,270 | -100 | -1.9% | 87,300 |
| 2026/08/27 | 5,530 | 5,590 | 5,330 | 5,370 | -60 | -1.1% | 97,100 |
| 2026/08/26 | 5,320 | 5,500 | 5,250 | 5,430 | +110 | +2.1% | 85,000 |
| 2026/08/25 | 5,370 | 5,400 | 5,300 | 5,320 | -90 | -1.7% | 76,300 |
| 2026/08/24 | 5,510 | 5,560 | 5,370 | 5,410 | -110 | -2% | 129,900 |
| 2026/08/21 | 5,250 | 5,560 | 5,210 | 5,520 | +80 | +1.5% | 153,300 |
| 2026/08/20 | 5,250 | 5,500 | 5,090 | 5,440 | +140 | +2.6% | 260,400 |
| 2026/08/19 | 5,400 | 5,400 | 5,180 | 5,300 | -500 | -8.6% | 308,300 |
| 2026/08/18 | 5,560 | 5,840 | 5,530 | 5,800 | +240 | +4.3% | 192,000 |
| 2026/08/17 | 5,500 | 5,620 | 5,390 | 5,560 | +10 | +0.2% | 104,800 |
| 2026/08/14 | 5,480 | 5,670 | 5,340 | 5,550 | +50 | +0.9% | 250,200 |
| 2026/08/13 | 5,270 | 5,540 | 5,170 | 5,500 | +320 | +6.2% | 347,700 |
| 2026/08/12 | 5,660 | 5,770 | 5,150 | 5,180 | -440 | -7.8% | 846,800 |
| 2026/08/10 | 5,640 | 5,720 | 5,450 | 5,620 | +20 | +0.4% | 325,300 |
| 2026/08/07 | 5,720 | 5,810 | 5,420 | 5,600 | -70 | -1.2% | 272,100 |
| 2026/08/06 | 6,010 | 6,030 | 5,640 | 5,670 | -440 | -7.2% | 245,000 |
| 2026/08/05 | 6,100 | 6,200 | 5,870 | 6,110 | +330 | +5.7% | 320,000 |
| 2026/08/04 | 5,760 | 6,020 | 5,670 | 5,780 | ±0 | ±0% | 197,700 |
| 2026/08/03 | 5,950 | 6,000 | 5,530 | 5,780 | -150 | -2.5% | 332,600 |
| 2026/07/31 | 5,950 | 6,190 | 5,830 | 5,930 | +380 | +6.8% | 429,800 |
| 2026/07/30 | 5,400 | 5,650 | 5,330 | 5,550 | +170 | +3.2% | 362,600 |
| 2026/07/29 | 5,150 | 5,390 | 4,850 | 5,380 | +330 | +6.5% | 369,000 |
| 2026/07/28 | 5,300 | 5,300 | 5,010 | 5,050 | -330 | -6.1% | 196,100 |
| 2026/07/27 | 5,320 | 5,400 | 5,180 | 5,380 | +200 | +3.9% | 265,600 |
| 2026/07/24 | 5,770 | 5,850 | 5,120 | 5,180 | -540 | -9.4% | 335,200 |
| 2026/07/23 | 5,610 | 5,950 | 5,510 | 5,720 | +210 | +3.8% | 417,600 |
| 2026/07/22 | 5,230 | 5,820 | 5,230 | 5,510 | +320 | +6.2% | 517,500 |
| 2026/07/21 | 4,740 | 5,270 | 4,670 | 5,190 | +490 | +10.4% | 397,700 |
| 2026/07/17 | 5,040 | 5,170 | 4,540 | 4,700 | -440 | -8.6% | 501,400 |
| 2026/07/16 | 4,695 | 5,230 | 4,680 | 5,140 | +410 | +8.7% | 662,100 |
| 2026/07/15 | 4,275 | 4,780 | 4,255 | 4,730 | +525 | +12.5% | 320,000 |
| 2026/07/14 | 4,245 | 4,245 | 4,090 | 4,205 | -40 | -0.9% | 182,000 |
| 2026/07/13 | 4,220 | 4,365 | 4,095 | 4,245 | +25 | +0.6% | 253,700 |
| 2026/07/10 | 4,200 | 4,285 | 4,125 | 4,220 | +195 | +4.8% | 206,000 |
1～
50
件表示中 / 4031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 | 574,000円 | +1.5% | +13.7% | 4.18% | 11.06倍 | 0.99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 |
| 多木化 | 575,000円 | +7.9% | +8.5% | 1.83% | 13.71倍 | 1.02倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 北興化 | 194,800円 | +5.9% | +0.3% | 2.77% | 11.04倍 | 0.81倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 荒川化学 | 239,800円 | +5.9% | +17.2% | 2.29% | 21.14倍 | 0.76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 |
| 大日塗 | 157,600円 | +2.4% | +29.5% | 3.68% | 13.25倍 | 0.67倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
市場注目の銘柄
チャート関連のコラム
