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 |
|---|---|---|---|---|---|---|---|
| 2026/07/09 | 4,040 | 4,145 | 4,000 | 4,025 | +100 | +2.5% | 166,800 |
| 2026/07/08 | 4,050 | 4,165 | 3,910 | 3,925 | -185 | -4.5% | 316,500 |
| 2026/07/07 | 4,350 | 4,375 | 4,105 | 4,110 | -240 | -5.5% | 167,900 |
| 2026/07/06 | 4,360 | 4,465 | 4,285 | 4,350 | -95 | -2.1% | 166,700 |
| 2026/07/03 | 4,305 | 4,490 | 4,225 | 4,445 | +60 | +1.4% | 224,000 |
| 2026/07/02 | 4,660 | 4,660 | 4,375 | 4,385 | -305 | -6.5% | 259,300 |
| 2026/07/01 | 4,680 | 4,795 | 4,630 | 4,690 | +30 | +0.6% | 217,400 |
| 2026/06/30 | 4,900 | 4,980 | 4,600 | 4,660 | -225 | -4.6% | 326,600 |
| 2026/06/29 | 4,855 | 4,920 | 4,710 | 4,885 | +10 | +0.2% | 375,600 |
| 2026/06/26 | 5,170 | 5,220 | 4,790 | 4,875 | -395 | -7.5% | 260,400 |
| 2026/06/25 | 5,120 | 5,360 | 5,060 | 5,270 | +365 | +7.4% | 297,200 |
| 2026/06/24 | 4,940 | 5,060 | 4,780 | 4,905 | -135 | -2.7% | 304,500 |
| 2026/06/23 | 5,280 | 5,380 | 5,030 | 5,040 | -150 | -2.9% | 213,100 |
| 2026/06/22 | 5,470 | 5,630 | 5,150 | 5,190 | -360 | -6.5% | 354,500 |
| 2026/06/19 | 5,620 | 5,620 | 5,280 | 5,550 | +30 | +0.5% | 198,600 |
| 2026/06/18 | 5,260 | 5,740 | 5,260 | 5,520 | +260 | +4.9% | 372,700 |
| 2026/06/17 | 4,840 | 5,320 | 4,805 | 5,260 | +355 | +7.2% | 326,700 |
| 2026/06/16 | 5,090 | 5,090 | 4,865 | 4,905 | -115 | -2.3% | 258,900 |
| 2026/06/15 | 4,890 | 5,160 | 4,840 | 5,020 | +410 | +8.9% | 383,100 |
| 2026/06/12 | 5,100 | 5,250 | 4,605 | 4,610 | -325 | -6.6% | 543,800 |
| 2026/06/11 | 4,655 | 5,020 | 4,600 | 4,935 | +70 | +1.4% | 303,500 |
| 2026/06/10 | 5,000 | 5,090 | 4,730 | 4,865 | -195 | -3.9% | 389,400 |
| 2026/06/09 | 5,220 | 5,350 | 4,815 | 5,060 | -80 | -1.6% | 410,100 |
| 2026/06/08 | 4,750 | 5,240 | 4,715 | 5,140 | -20 | -0.4% | 556,500 |
| 2026/06/05 | 4,780 | 5,360 | 4,730 | 5,160 | -30 | -0.6% | 514,400 |
| 2026/06/04 | 5,170 | 5,300 | 4,840 | 5,190 | -170 | -3.2% | 629,500 |
| 2026/06/03 | 5,360 | 6,240 | 5,120 | 5,360 | -40 | -0.7% | 1,319,300 |
| 2026/06/02 | 5,970 | 6,360 | 5,060 | 5,400 | -170 | -3.1% | 2,345,600 |
| 2026/06/01 | 5,110 | 5,570 | 5,050 | 5,570 | +700 | +14.4% | 708,500 |
| 2026/05/29 | 4,885 | 5,000 | 4,495 | 4,870 | +155 | +3.3% | 903,200 |
| 2026/05/28 | 4,385 | 4,775 | 4,315 | 4,715 | +270 | +6.1% | 561,700 |
| 2026/05/27 | 5,160 | 5,160 | 4,375 | 4,445 | -665 | -13% | 823,300 |
| 2026/05/26 | 4,635 | 5,150 | 4,610 | 5,110 | +505 | +11% | 1,503,600 |
| 2026/05/25 | 4,225 | 4,605 | 4,225 | 4,605 | +700 | +17.9% | 289,300 |
| 2026/05/22 | 3,720 | 3,995 | 3,705 | 3,905 | +255 | +7% | 232,500 |
| 2026/05/21 | 3,515 | 3,700 | 3,515 | 3,650 | +205 | +6% | 129,100 |
| 2026/05/20 | 3,565 | 3,575 | 3,410 | 3,445 | -145 | -4% | 88,100 |
| 2026/05/19 | 3,685 | 3,720 | 3,495 | 3,590 | -65 | -1.8% | 196,600 |
| 2026/05/18 | 3,735 | 3,735 | 3,590 | 3,655 | -80 | -2.1% | 151,300 |
| 2026/05/15 | 3,820 | 3,940 | 3,690 | 3,735 | -25 | -0.7% | 223,900 |
| 2026/05/14 | 3,800 | 3,995 | 3,725 | 3,760 | -165 | -4.2% | 345,500 |
| 2026/05/13 | 3,875 | 3,945 | 3,810 | 3,925 | +20 | +0.5% | 130,500 |
| 2026/05/12 | 3,920 | 4,010 | 3,835 | 3,905 | -10 | -0.3% | 278,500 |
| 2026/05/11 | 3,815 | 3,950 | 3,810 | 3,915 | +145 | +3.8% | 265,500 |
| 2026/05/08 | 3,600 | 3,785 | 3,600 | 3,770 | +145 | +4% | 161,500 |
| 2026/05/07 | 3,485 | 3,700 | 3,485 | 3,625 | +205 | +6% | 298,700 |
| 2026/05/01 | 3,360 | 3,420 | 3,280 | 3,420 | +60 | +1.8% | 209,800 |
| 2026/04/30 | 3,225 | 3,375 | 3,210 | 3,360 | +95 | +2.9% | 198,600 |
| 2026/04/28 | 3,225 | 3,265 | 3,190 | 3,265 | +40 | +1.2% | 89,000 |
| 2026/04/27 | 3,245 | 3,270 | 3,170 | 3,225 | -25 | -0.8% | 105,000 |
51～
100
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
