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 |
|---|---|---|---|---|---|---|---|
| 2021/03/10 | 3,035 | 3,035 | 2,983 | 3,035 | ±0 | ±0% | 37,100 |
| 2021/03/09 | 3,085 | 3,085 | 3,020 | 3,035 | -50 | -1.6% | 57,200 |
| 2021/03/08 | 3,140 | 3,145 | 3,000 | 3,085 | -55 | -1.8% | 27,400 |
| 2021/03/05 | 3,165 | 3,165 | 3,055 | 3,140 | -20 | -0.6% | 30,100 |
| 2021/03/04 | 3,160 | 3,195 | 3,125 | 3,160 | -45 | -1.4% | 22,500 |
| 2021/03/03 | 3,145 | 3,205 | 3,130 | 3,205 | +40 | +1.3% | 10,500 |
| 2021/03/02 | 3,225 | 3,235 | 3,160 | 3,165 | -65 | -2% | 15,400 |
| 2021/03/01 | 3,135 | 3,230 | 3,080 | 3,230 | +65 | +2.1% | 34,700 |
| 2021/02/26 | 3,195 | 3,235 | 3,165 | 3,165 | -110 | -3.4% | 34,600 |
| 2021/02/25 | 3,235 | 3,305 | 3,220 | 3,275 | +60 | +1.9% | 42,900 |
| 2021/02/24 | 3,295 | 3,295 | 3,215 | 3,215 | -95 | -2.9% | 40,600 |
| 2021/02/22 | 3,315 | 3,345 | 3,260 | 3,310 | +115 | +3.6% | 57,600 |
| 2021/02/19 | 3,100 | 3,210 | 3,070 | 3,195 | +50 | +1.6% | 50,300 |
| 2021/02/18 | 3,290 | 3,290 | 3,145 | 3,145 | -150 | -4.6% | 57,900 |
| 2021/02/17 | 3,270 | 3,295 | 3,180 | 3,295 | +35 | +1.1% | 65,400 |
| 2021/02/16 | 3,310 | 3,340 | 3,230 | 3,260 | -65 | -2% | 52,500 |
| 2021/02/15 | 3,305 | 3,420 | 3,285 | 3,325 | +15 | +0.5% | 71,200 |
| 2021/02/12 | 3,315 | 3,460 | 3,250 | 3,310 | +348 | +11.7% | 192,200 |
| 2021/02/10 | 2,980 | 2,980 | 2,945 | 2,962 | -21 | -0.7% | 18,300 |
| 2021/02/09 | 3,040 | 3,040 | 2,948 | 2,983 | -52 | -1.7% | 38,400 |
| 2021/02/08 | 2,966 | 3,055 | 2,963 | 3,035 | +84 | +2.8% | 35,600 |
| 2021/02/05 | 2,939 | 2,955 | 2,916 | 2,951 | +16 | +0.5% | 19,600 |
| 2021/02/04 | 2,949 | 2,949 | 2,897 | 2,935 | -24 | -0.8% | 29,100 |
| 2021/02/03 | 3,010 | 3,015 | 2,938 | 2,959 | -46 | -1.5% | 30,900 |
| 2021/02/02 | 2,959 | 3,035 | 2,936 | 3,005 | +46 | +1.6% | 28,700 |
| 2021/02/01 | 2,973 | 3,000 | 2,954 | 2,959 | -36 | -1.2% | 40,600 |
| 2021/01/29 | 3,080 | 3,080 | 2,972 | 2,995 | -105 | -3.4% | 33,800 |
| 2021/01/28 | 3,030 | 3,120 | 3,030 | 3,100 | ±0 | ±0% | 52,700 |
| 2021/01/27 | 3,140 | 3,140 | 3,075 | 3,100 | -55 | -1.7% | 40,500 |
| 2021/01/26 | 3,260 | 3,260 | 3,140 | 3,155 | -85 | -2.6% | 26,000 |
| 2021/01/25 | 3,230 | 3,260 | 3,165 | 3,240 | -25 | -0.8% | 32,600 |
| 2021/01/22 | 3,245 | 3,335 | 3,245 | 3,265 | +5 | +0.2% | 42,200 |
| 2021/01/21 | 3,290 | 3,325 | 3,190 | 3,260 | -5 | -0.2% | 60,400 |
| 2021/01/20 | 3,150 | 3,275 | 3,150 | 3,265 | +140 | +4.5% | 81,600 |
| 2021/01/19 | 3,135 | 3,180 | 3,090 | 3,125 | -45 | -1.4% | 89,600 |
| 2021/01/18 | 3,055 | 3,175 | 3,035 | 3,170 | +190 | +6.4% | 91,900 |
| 2021/01/15 | 2,958 | 3,010 | 2,928 | 2,980 | -25 | -0.8% | 58,400 |
| 2021/01/14 | 3,040 | 3,060 | 2,983 | 3,005 | -15 | -0.5% | 59,700 |
| 2021/01/13 | 3,005 | 3,030 | 2,980 | 3,020 | +26 | +0.9% | 44,700 |
| 2021/01/12 | 2,985 | 3,060 | 2,950 | 2,994 | +9 | +0.3% | 57,800 |
| 2021/01/08 | 2,939 | 2,995 | 2,929 | 2,985 | +63 | +2.2% | 58,600 |
| 2021/01/07 | 2,866 | 2,960 | 2,865 | 2,922 | +92 | +3.3% | 66,200 |
| 2021/01/06 | 2,814 | 2,907 | 2,789 | 2,830 | +31 | +1.1% | 51,100 |
| 2021/01/05 | 2,770 | 2,840 | 2,745 | 2,799 | +4 | +0.1% | 37,000 |
| 2021/01/04 | 2,861 | 2,870 | 2,775 | 2,795 | -18 | -0.6% | 36,500 |
| 2020/12/30 | 2,800 | 2,858 | 2,780 | 2,813 | +13 | +0.5% | 43,600 |
| 2020/12/29 | 2,752 | 2,830 | 2,752 | 2,800 | +59 | +2.2% | 51,100 |
| 2020/12/28 | 2,725 | 2,756 | 2,685 | 2,741 | +21 | +0.8% | 58,600 |
| 2020/12/25 | 2,765 | 2,827 | 2,710 | 2,720 | -43 | -1.6% | 72,400 |
| 2020/12/24 | 2,650 | 2,770 | 2,649 | 2,763 | +167 | +6.4% | 97,500 |
1051～
1100
件表示中 / 3727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 |
| 共和レザ | 77,600円 | -6.0% | -61.3% | 6.70% | 61.64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 | 107,900円 | +4.4% | +18.3% | 2.22% | 9.07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 | 244,700円 | +3.9% | -27.4% | 2.86% | 12.61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 |
| カーバイド | 182,900円 | +0.6% | -9.6% | 4.48% | 7.41倍 | 0.48倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
市場注目の銘柄
チャート関連のコラム
