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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,780 | 1,804 | 1,780 | 1,796 | +1 | +0.1% | 32,300 |
| 2023/08/17 | 1,802 | 1,806 | 1,770 | 1,795 | -11 | -0.6% | 56,300 |
| 2023/08/16 | 1,820 | 1,820 | 1,794 | 1,806 | -24 | -1.3% | 58,100 |
| 2023/08/15 | 1,833 | 1,842 | 1,819 | 1,830 | -1 | -0.1% | 37,900 |
| 2023/08/14 | 1,867 | 1,869 | 1,825 | 1,831 | -36 | -1.9% | 54,800 |
| 2023/08/10 | 1,888 | 1,889 | 1,847 | 1,867 | -20 | -1.1% | 50,100 |
| 2023/08/09 | 1,909 | 1,909 | 1,877 | 1,887 | -22 | -1.2% | 30,500 |
| 2023/08/08 | 1,901 | 1,914 | 1,901 | 1,909 | +8 | +0.4% | 19,400 |
| 2023/08/07 | 1,881 | 1,903 | 1,878 | 1,901 | +8 | +0.4% | 19,500 |
| 2023/08/04 | 1,882 | 1,906 | 1,876 | 1,893 | +5 | +0.3% | 26,200 |
| 2023/08/03 | 1,944 | 1,944 | 1,882 | 1,888 | -73 | -3.7% | 47,200 |
| 2023/08/02 | 1,971 | 1,989 | 1,961 | 1,961 | -15 | -0.8% | 51,200 |
| 2023/08/01 | 1,957 | 1,976 | 1,954 | 1,976 | +19 | +1% | 27,600 |
| 2023/07/31 | 1,953 | 1,963 | 1,945 | 1,957 | +12 | +0.6% | 37,000 |
| 2023/07/28 | 1,927 | 1,950 | 1,926 | 1,945 | +5 | +0.3% | 27,700 |
| 2023/07/27 | 1,944 | 1,950 | 1,933 | 1,940 | -1 | -0.1% | 20,300 |
| 2023/07/26 | 1,943 | 1,949 | 1,932 | 1,941 | +4 | +0.2% | 18,900 |
| 2023/07/25 | 1,930 | 1,942 | 1,921 | 1,937 | +21 | +1.1% | 17,400 |
| 2023/07/24 | 1,935 | 1,935 | 1,909 | 1,916 | +8 | +0.4% | 22,200 |
| 2023/07/21 | 1,896 | 1,909 | 1,889 | 1,908 | +13 | +0.7% | 34,000 |
| 2023/07/20 | 1,899 | 1,907 | 1,888 | 1,895 | -5 | -0.3% | 30,800 |
| 2023/07/19 | 1,887 | 1,900 | 1,880 | 1,900 | +34 | +1.8% | 20,300 |
| 2023/07/18 | 1,872 | 1,879 | 1,860 | 1,866 | +10 | +0.5% | 12,900 |
| 2023/07/14 | 1,871 | 1,871 | 1,851 | 1,856 | -11 | -0.6% | 18,800 |
| 2023/07/13 | 1,876 | 1,880 | 1,860 | 1,867 | -9 | -0.5% | 28,300 |
| 2023/07/12 | 1,923 | 1,923 | 1,876 | 1,876 | -29 | -1.5% | 21,400 |
| 2023/07/11 | 1,923 | 1,938 | 1,897 | 1,905 | -14 | -0.7% | 27,000 |
| 2023/07/10 | 1,923 | 1,935 | 1,918 | 1,919 | ±0 | ±0% | 25,200 |
| 2023/07/07 | 1,910 | 1,938 | 1,905 | 1,919 | ±0 | ±0% | 28,200 |
| 2023/07/06 | 1,930 | 1,942 | 1,918 | 1,919 | -11 | -0.6% | 32,200 |
| 2023/07/05 | 1,920 | 1,933 | 1,916 | 1,930 | +11 | +0.6% | 24,500 |
| 2023/07/04 | 1,930 | 1,937 | 1,917 | 1,919 | -11 | -0.6% | 23,200 |
| 2023/07/03 | 1,917 | 1,932 | 1,916 | 1,930 | +40 | +2.1% | 45,300 |
| 2023/06/30 | 1,896 | 1,896 | 1,871 | 1,890 | +1 | +0.1% | 26,000 |
| 2023/06/29 | 1,900 | 1,900 | 1,886 | 1,889 | -6 | -0.3% | 18,900 |
| 2023/06/28 | 1,882 | 1,896 | 1,871 | 1,895 | +32 | +1.7% | 28,900 |
| 2023/06/27 | 1,869 | 1,872 | 1,857 | 1,863 | -6 | -0.3% | 14,500 |
| 2023/06/26 | 1,864 | 1,886 | 1,852 | 1,869 | +15 | +0.8% | 19,400 |
| 2023/06/23 | 1,863 | 1,882 | 1,847 | 1,854 | ±0 | ±0% | 26,200 |
| 2023/06/22 | 1,892 | 1,892 | 1,852 | 1,854 | -27 | -1.4% | 28,600 |
| 2023/06/21 | 1,896 | 1,901 | 1,880 | 1,881 | -18 | -0.9% | 25,900 |
| 2023/06/20 | 1,880 | 1,899 | 1,880 | 1,899 | +7 | +0.4% | 26,800 |
| 2023/06/19 | 1,900 | 1,901 | 1,882 | 1,892 | +8 | +0.4% | 48,300 |
| 2023/06/16 | 1,867 | 1,884 | 1,862 | 1,884 | +26 | +1.4% | 35,400 |
| 2023/06/15 | 1,853 | 1,863 | 1,847 | 1,858 | +5 | +0.3% | 30,800 |
| 2023/06/14 | 1,849 | 1,853 | 1,841 | 1,853 | +6 | +0.3% | 25,700 |
| 2023/06/13 | 1,850 | 1,855 | 1,845 | 1,847 | -1 | -0.1% | 24,600 |
| 2023/06/12 | 1,830 | 1,848 | 1,830 | 1,848 | +27 | +1.5% | 30,500 |
| 2023/06/09 | 1,823 | 1,827 | 1,813 | 1,821 | +16 | +0.9% | 23,800 |
| 2023/06/08 | 1,804 | 1,819 | 1,797 | 1,805 | -4 | -0.2% | 42,400 |
451～
500
件表示中 / 3726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 | 198,200円 | +0.4% | -56.2% | 5.35% | 15.74倍 | 0.37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 | 62,300円 | +1.3% | +12.0% | 3.85% | 6.55倍 | 0.61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 |
| 共和レザ | 77,500円 | -6.0% | -61.3% | 6.71% | 61.56倍 | 0.51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 |
| フマキラー | 107,100円 | +4.4% | +18.3% | 2.24% | 9.00倍 | 0.70倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 大成ラミクＧ | 245,000円 | +3.9% | -27.4% | 2.86% | 12.62倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
