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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 2,270 | 2,317 | 2,269 | 2,309 | +40 | +1.8% | 75,200 |
| 2024/02/26 | 2,323 | 2,333 | 2,269 | 2,269 | -36 | -1.6% | 88,200 |
| 2024/02/22 | 2,240 | 2,323 | 2,228 | 2,305 | +165 | +7.7% | 223,100 |
| 2024/02/21 | 2,158 | 2,158 | 2,128 | 2,140 | -18 | -0.8% | 33,300 |
| 2024/02/20 | 2,150 | 2,164 | 2,145 | 2,158 | +8 | +0.4% | 35,000 |
| 2024/02/19 | 2,131 | 2,150 | 2,130 | 2,150 | +25 | +1.2% | 28,100 |
| 2024/02/16 | 2,106 | 2,133 | 2,100 | 2,125 | +19 | +0.9% | 65,900 |
| 2024/02/15 | 2,131 | 2,135 | 2,101 | 2,106 | -13 | -0.6% | 32,700 |
| 2024/02/14 | 2,153 | 2,172 | 2,112 | 2,119 | -71 | -3.2% | 58,300 |
| 2024/02/13 | 2,136 | 2,198 | 2,128 | 2,190 | +65 | +3.1% | 133,400 |
| 2024/02/09 | 2,050 | 2,166 | 2,050 | 2,125 | +180 | +9.3% | 323,900 |
| 2024/02/08 | 1,968 | 1,968 | 1,927 | 1,945 | -20 | -1% | 76,200 |
| 2024/02/07 | 1,962 | 1,979 | 1,961 | 1,965 | +3 | +0.2% | 29,200 |
| 2024/02/06 | 1,965 | 1,973 | 1,959 | 1,962 | -7 | -0.4% | 36,000 |
| 2024/02/05 | 1,960 | 1,975 | 1,960 | 1,969 | +12 | +0.6% | 28,200 |
| 2024/02/02 | 1,969 | 1,969 | 1,945 | 1,957 | ±0 | ±0% | 26,400 |
| 2024/02/01 | 1,969 | 1,971 | 1,954 | 1,957 | -15 | -0.8% | 30,800 |
| 2024/01/31 | 1,961 | 1,973 | 1,953 | 1,972 | +8 | +0.4% | 19,900 |
| 2024/01/30 | 1,982 | 1,985 | 1,961 | 1,964 | -18 | -0.9% | 27,300 |
| 2024/01/29 | 1,967 | 1,988 | 1,967 | 1,982 | +31 | +1.6% | 39,000 |
| 2024/01/26 | 1,925 | 1,956 | 1,925 | 1,951 | +22 | +1.1% | 57,500 |
| 2024/01/25 | 1,895 | 1,939 | 1,895 | 1,929 | +31 | +1.6% | 42,500 |
| 2024/01/24 | 1,905 | 1,907 | 1,892 | 1,898 | ±0 | ±0% | 23,400 |
| 2024/01/23 | 1,916 | 1,923 | 1,890 | 1,898 | -17 | -0.9% | 40,300 |
| 2024/01/22 | 1,905 | 1,924 | 1,904 | 1,915 | +20 | +1.1% | 57,400 |
| 2024/01/19 | 1,873 | 1,899 | 1,862 | 1,895 | +22 | +1.2% | 71,800 |
| 2024/01/18 | 1,877 | 1,880 | 1,867 | 1,873 | -2 | -0.1% | 50,000 |
| 2024/01/17 | 1,898 | 1,905 | 1,875 | 1,875 | -3 | -0.2% | 55,400 |
| 2024/01/16 | 1,917 | 1,920 | 1,877 | 1,878 | -39 | -2% | 65,800 |
| 2024/01/15 | 1,905 | 1,921 | 1,903 | 1,917 | +13 | +0.7% | 40,300 |
| 2024/01/12 | 1,918 | 1,922 | 1,893 | 1,904 | -3 | -0.2% | 60,300 |
| 2024/01/11 | 1,917 | 1,917 | 1,905 | 1,907 | -1 | -0.1% | 52,500 |
| 2024/01/10 | 1,910 | 1,913 | 1,897 | 1,908 | -5 | -0.3% | 43,800 |
| 2024/01/09 | 1,912 | 1,920 | 1,905 | 1,913 | +5 | +0.3% | 63,500 |
| 2024/01/05 | 1,907 | 1,914 | 1,901 | 1,908 | +3 | +0.2% | 39,700 |
| 2024/01/04 | 1,875 | 1,905 | 1,858 | 1,905 | +33 | +1.8% | 63,500 |
| 2023/12/29 | 1,874 | 1,880 | 1,862 | 1,872 | -2 | -0.1% | 29,500 |
| 2023/12/28 | 1,852 | 1,875 | 1,846 | 1,874 | +16 | +0.9% | 38,100 |
| 2023/12/27 | 1,834 | 1,858 | 1,829 | 1,858 | +27 | +1.5% | 47,200 |
| 2023/12/26 | 1,833 | 1,842 | 1,831 | 1,831 | -1 | -0.1% | 46,500 |
| 2023/12/25 | 1,868 | 1,869 | 1,828 | 1,832 | -31 | -1.7% | 40,700 |
| 2023/12/22 | 1,868 | 1,874 | 1,858 | 1,863 | +10 | +0.5% | 39,600 |
| 2023/12/21 | 1,860 | 1,860 | 1,841 | 1,853 | -16 | -0.9% | 47,300 |
| 2023/12/20 | 1,862 | 1,877 | 1,853 | 1,869 | +13 | +0.7% | 82,200 |
| 2023/12/19 | 1,856 | 1,857 | 1,838 | 1,856 | +3 | +0.2% | 45,500 |
| 2023/12/18 | 1,859 | 1,859 | 1,830 | 1,853 | -17 | -0.9% | 38,500 |
| 2023/12/15 | 1,848 | 1,875 | 1,836 | 1,870 | +22 | +1.2% | 37,400 |
| 2023/12/14 | 1,864 | 1,873 | 1,840 | 1,848 | -15 | -0.8% | 47,700 |
| 2023/12/13 | 1,874 | 1,874 | 1,853 | 1,863 | -16 | -0.9% | 36,500 |
| 2023/12/12 | 1,899 | 1,899 | 1,877 | 1,879 | -19 | -1% | 26,100 |
51～
100
件表示中 / 3453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 | 246,000円 | -0.2% | +55.8% | 2.85% | 14.47倍 | 0.51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 |
| 稀元素 | 90,600円 | -1.5% | -50.7% | 2.87% | 19.35倍 | 0.60倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| 三光合成 | 72,000円 | +4.8% | +3.8% | 2.78% | 9.54倍 | 0.80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。インド生産拡大志向 |
| 積化成 | 45,900円 | +1.3% | -19.5% | 2.83% | 24.51倍 | 0.37倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| ＵＦＨＤ | 123,400円 | +8.8% | +21.0% | 3.16% | 9.44倍 | 1.48倍 |
|
湿式合成皮革で先駆。１７年２月米国販社のウルトラファブリックス買収、持株会社下に製販統合 |
市場注目の銘柄
チャート関連のコラム
