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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,240 | 3,275 | 3,220 | 3,245 | -55 | -1.7% | 23,400 |
| 2021/08/26 | 3,280 | 3,300 | 3,250 | 3,300 | +20 | +0.6% | 24,400 |
| 2021/08/25 | 3,315 | 3,350 | 3,260 | 3,280 | -45 | -1.4% | 35,400 |
| 2021/08/24 | 3,255 | 3,375 | 3,250 | 3,325 | +85 | +2.6% | 36,100 |
| 2021/08/23 | 3,180 | 3,265 | 3,165 | 3,240 | +120 | +3.8% | 38,100 |
| 2021/08/20 | 3,160 | 3,160 | 3,050 | 3,120 | -10 | -0.3% | 47,800 |
| 2021/08/19 | 3,205 | 3,220 | 3,130 | 3,130 | -105 | -3.2% | 56,700 |
| 2021/08/18 | 3,295 | 3,300 | 3,190 | 3,235 | -60 | -1.8% | 63,300 |
| 2021/08/17 | 3,510 | 3,510 | 3,295 | 3,295 | -215 | -6.1% | 103,000 |
| 2021/08/16 | 3,650 | 3,650 | 3,500 | 3,510 | -110 | -3% | 77,400 |
| 2021/08/13 | 3,560 | 3,620 | 3,490 | 3,620 | +35 | +1% | 120,200 |
| 2021/08/12 | 3,515 | 3,690 | 3,485 | 3,585 | +490 | +15.8% | 326,400 |
| 2021/08/11 | 3,050 | 3,110 | 3,050 | 3,095 | +85 | +2.8% | 41,200 |
| 2021/08/10 | 3,010 | 3,050 | 3,000 | 3,010 | +28 | +0.9% | 36,000 |
| 2021/08/06 | 2,955 | 2,983 | 2,916 | 2,982 | +27 | +0.9% | 21,100 |
| 2021/08/05 | 2,987 | 2,987 | 2,950 | 2,955 | -35 | -1.2% | 11,900 |
| 2021/08/04 | 2,995 | 3,015 | 2,979 | 2,990 | -25 | -0.8% | 14,100 |
| 2021/08/03 | 3,055 | 3,075 | 3,015 | 3,015 | -85 | -2.7% | 44,000 |
| 2021/08/02 | 3,065 | 3,100 | 3,060 | 3,100 | +80 | +2.6% | 11,300 |
| 2021/07/30 | 3,060 | 3,070 | 3,020 | 3,020 | -60 | -1.9% | 12,300 |
| 2021/07/29 | 3,045 | 3,095 | 3,040 | 3,080 | +30 | +1% | 11,700 |
| 2021/07/28 | 3,080 | 3,100 | 3,040 | 3,050 | -45 | -1.5% | 14,100 |
| 2021/07/27 | 3,100 | 3,145 | 3,080 | 3,095 | +5 | +0.2% | 30,900 |
| 2021/07/26 | 3,075 | 3,090 | 3,055 | 3,090 | +85 | +2.8% | 18,600 |
| 2021/07/21 | 3,010 | 3,030 | 2,975 | 3,005 | +59 | +2% | 41,400 |
| 2021/07/20 | 3,025 | 3,025 | 2,944 | 2,946 | -119 | -3.9% | 42,300 |
| 2021/07/19 | 3,095 | 3,095 | 3,040 | 3,065 | -60 | -1.9% | 37,600 |
| 2021/07/16 | 3,100 | 3,130 | 3,080 | 3,125 | +40 | +1.3% | 33,300 |
| 2021/07/15 | 3,095 | 3,120 | 3,045 | 3,085 | ±0 | ±0% | 31,400 |
| 2021/07/14 | 3,105 | 3,140 | 3,075 | 3,085 | -35 | -1.1% | 24,500 |
| 2021/07/13 | 3,140 | 3,160 | 3,115 | 3,120 | -15 | -0.5% | 27,800 |
| 2021/07/12 | 3,115 | 3,170 | 3,115 | 3,135 | +40 | +1.3% | 27,100 |
| 2021/07/09 | 3,015 | 3,110 | 3,015 | 3,095 | +40 | +1.3% | 41,200 |
| 2021/07/08 | 3,105 | 3,125 | 3,055 | 3,055 | -50 | -1.6% | 26,900 |
| 2021/07/07 | 3,135 | 3,135 | 3,090 | 3,105 | -80 | -2.5% | 22,900 |
| 2021/07/06 | 3,180 | 3,210 | 3,165 | 3,185 | +55 | +1.8% | 40,600 |
| 2021/07/05 | 3,160 | 3,240 | 3,130 | 3,130 | -30 | -0.9% | 58,200 |
| 2021/07/02 | 3,030 | 3,160 | 3,000 | 3,160 | +179 | +6% | 78,600 |
| 2021/07/01 | 3,025 | 3,040 | 2,981 | 2,981 | -44 | -1.5% | 38,600 |
| 2021/06/30 | 3,050 | 3,085 | 3,015 | 3,025 | +25 | +0.8% | 45,400 |
| 2021/06/29 | 3,010 | 3,010 | 2,943 | 3,000 | ±0 | ±0% | 33,800 |
| 2021/06/28 | 3,060 | 3,085 | 2,976 | 3,000 | -55 | -1.8% | 65,000 |
| 2021/06/25 | 2,914 | 3,115 | 2,898 | 3,055 | +172 | +6% | 166,900 |
| 2021/06/24 | 2,890 | 2,906 | 2,861 | 2,883 | -7 | -0.2% | 12,600 |
| 2021/06/23 | 2,920 | 2,929 | 2,877 | 2,890 | -30 | -1% | 20,900 |
| 2021/06/22 | 2,861 | 2,923 | 2,860 | 2,920 | +77 | +2.7% | 17,500 |
| 2021/06/21 | 2,905 | 2,905 | 2,838 | 2,843 | -97 | -3.3% | 32,500 |
| 2021/06/18 | 2,979 | 2,982 | 2,934 | 2,940 | -42 | -1.4% | 21,000 |
| 2021/06/17 | 3,015 | 3,015 | 2,951 | 2,982 | -23 | -0.8% | 20,400 |
| 2021/06/16 | 2,939 | 3,010 | 2,939 | 3,005 | +75 | +2.6% | 31,000 |
901～
950
件表示中 / 3692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 | 210,200円 | +3.8% | +51.1% | 4.38% | 7.06倍 | 0.40倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| 北の達人 | 14,000円 | - | - | - | - | 2.48倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| アキレス | 134,700円 | +6.9% | +4.6% | 1.48% | 9.95倍 | 0.44倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 三光合成 | 60,400円 | +1.3% | +12.0% | 3.97% | 6.35倍 | 0.59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 |
| フマキラー | 108,100円 | +9.4% | +3.6% | 2.04% | 11.42倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
