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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/06/07 | 1,828 | 1,835 | 1,809 | 1,809 | -20 | -1.1% | 39,500 |
| 2023/06/06 | 1,827 | 1,836 | 1,824 | 1,829 | -7 | -0.4% | 27,000 |
| 2023/06/05 | 1,801 | 1,836 | 1,801 | 1,836 | +53 | +3% | 60,000 |
| 2023/06/02 | 1,779 | 1,796 | 1,777 | 1,783 | +10 | +0.6% | 35,900 |
| 2023/06/01 | 1,785 | 1,796 | 1,765 | 1,773 | -11 | -0.6% | 41,300 |
| 2023/05/31 | 1,812 | 1,814 | 1,783 | 1,784 | -24 | -1.3% | 53,700 |
| 2023/05/30 | 1,812 | 1,817 | 1,791 | 1,808 | -4 | -0.2% | 28,700 |
| 2023/05/29 | 1,820 | 1,829 | 1,812 | 1,812 | +20 | +1.1% | 22,900 |
| 2023/05/26 | 1,814 | 1,818 | 1,792 | 1,792 | -22 | -1.2% | 28,700 |
501～
550
件表示中 / 3767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 | 278,200円 | +4.3% | 0.0% | 4.31% | 9.37倍 | 0.53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 |
| ＯＡＴアグリオ | 243,600円 | +3.5% | -1.0% | 2.46% | 11.76倍 | 1.44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 |
| 保土谷 | 157,500円 | +2.9% | +4.8% | 3.17% | 8.34倍 | 0.52倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| 荒川化学 | 113,100円 | +5.9% | +181.0% | 4.42% | 12.47倍 | 0.38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 |
| 日華化学 | 131,800円 | +5.4% | -14.5% | 4.55% | 8.74倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
