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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,400 | 2,411 | 2,384 | 2,403 | +28 | +1.2% | 35,100 |
| 2024/11/29 | 2,379 | 2,414 | 2,374 | 2,375 | -1 | ±0% | 30,600 |
| 2024/11/28 | 2,350 | 2,390 | 2,347 | 2,376 | +13 | +0.6% | 44,400 |
| 2024/11/27 | 2,408 | 2,414 | 2,353 | 2,363 | -51 | -2.1% | 50,900 |
| 2024/11/26 | 2,458 | 2,480 | 2,398 | 2,414 | -39 | -1.6% | 131,400 |
| 2024/11/25 | 2,464 | 2,472 | 2,430 | 2,453 | +17 | +0.7% | 76,000 |
| 2024/11/22 | 2,395 | 2,439 | 2,395 | 2,436 | +41 | +1.7% | 88,600 |
| 2024/11/21 | 2,390 | 2,406 | 2,385 | 2,395 | +3 | +0.1% | 41,300 |
| 2024/11/20 | 2,396 | 2,408 | 2,377 | 2,392 | -6 | -0.3% | 77,800 |
| 2024/11/19 | 2,377 | 2,420 | 2,370 | 2,398 | +23 | +1% | 60,900 |
| 2024/11/18 | 2,355 | 2,410 | 2,349 | 2,375 | -20 | -0.8% | 84,500 |
| 2024/11/15 | 2,358 | 2,418 | 2,346 | 2,395 | +32 | +1.4% | 137,100 |
| 2024/11/14 | 2,390 | 2,404 | 2,359 | 2,363 | -19 | -0.8% | 183,900 |
| 2024/11/13 | 2,630 | 2,643 | 2,334 | 2,382 | -255 | -9.7% | 906,300 |
| 2024/11/12 | 2,650 | 2,690 | 2,617 | 2,637 | -1 | ±0% | 179,500 |
| 2024/11/11 | 2,639 | 2,655 | 2,592 | 2,638 | -10 | -0.4% | 90,500 |
| 2024/11/08 | 2,687 | 2,699 | 2,638 | 2,648 | -39 | -1.5% | 57,300 |
| 2024/11/07 | 2,641 | 2,702 | 2,615 | 2,687 | +76 | +2.9% | 69,100 |
| 2024/11/06 | 2,626 | 2,672 | 2,600 | 2,611 | ±0 | ±0% | 46,600 |
| 2024/11/05 | 2,604 | 2,631 | 2,593 | 2,611 | +7 | +0.3% | 36,600 |
| 2024/11/01 | 2,650 | 2,660 | 2,600 | 2,604 | -116 | -4.3% | 60,800 |
| 2024/10/31 | 2,649 | 2,747 | 2,649 | 2,720 | +63 | +2.4% | 65,100 |
| 2024/10/30 | 2,667 | 2,699 | 2,645 | 2,657 | -6 | -0.2% | 57,700 |
| 2024/10/29 | 2,688 | 2,700 | 2,649 | 2,663 | +12 | +0.5% | 35,100 |
| 2024/10/28 | 2,561 | 2,660 | 2,561 | 2,651 | +56 | +2.2% | 41,900 |
| 2024/10/25 | 2,646 | 2,660 | 2,587 | 2,595 | -66 | -2.5% | 47,300 |
| 2024/10/24 | 2,622 | 2,662 | 2,597 | 2,661 | +18 | +0.7% | 41,700 |
| 2024/10/23 | 2,660 | 2,679 | 2,633 | 2,643 | -24 | -0.9% | 31,100 |
| 2024/10/22 | 2,724 | 2,727 | 2,665 | 2,667 | -54 | -2% | 36,500 |
| 2024/10/21 | 2,755 | 2,770 | 2,721 | 2,721 | -43 | -1.6% | 31,700 |
| 2024/10/18 | 2,779 | 2,779 | 2,726 | 2,764 | ±0 | ±0% | 28,700 |
| 2024/10/17 | 2,782 | 2,801 | 2,764 | 2,764 | -18 | -0.6% | 23,300 |
| 2024/10/16 | 2,786 | 2,824 | 2,766 | 2,782 | -51 | -1.8% | 24,900 |
| 2024/10/15 | 2,899 | 2,902 | 2,831 | 2,833 | -42 | -1.5% | 29,500 |
| 2024/10/11 | 2,870 | 2,906 | 2,863 | 2,875 | -3 | -0.1% | 27,800 |
| 2024/10/10 | 2,855 | 2,895 | 2,841 | 2,878 | +35 | +1.2% | 33,100 |
| 2024/10/09 | 2,870 | 2,870 | 2,804 | 2,843 | -22 | -0.8% | 46,300 |
| 2024/10/08 | 2,841 | 2,906 | 2,833 | 2,865 | +22 | +0.8% | 36,100 |
| 2024/10/07 | 2,866 | 2,891 | 2,817 | 2,843 | +4 | +0.1% | 28,800 |
| 2024/10/04 | 2,844 | 2,865 | 2,836 | 2,839 | -7 | -0.2% | 26,500 |
| 2024/10/03 | 2,928 | 2,933 | 2,841 | 2,846 | +15 | +0.5% | 52,000 |
| 2024/10/02 | 2,882 | 2,910 | 2,813 | 2,831 | -67 | -2.3% | 42,300 |
| 2024/10/01 | 2,860 | 2,929 | 2,849 | 2,898 | +33 | +1.2% | 32,500 |
| 2024/09/30 | 2,849 | 2,940 | 2,849 | 2,865 | -84 | -2.8% | 65,700 |
| 2024/09/27 | 2,925 | 2,972 | 2,916 | 2,949 | +31 | +1.1% | 66,300 |
| 2024/09/26 | 2,854 | 2,918 | 2,840 | 2,918 | +85 | +3% | 67,900 |
| 2024/09/25 | 2,819 | 2,863 | 2,803 | 2,833 | +6 | +0.2% | 51,200 |
| 2024/09/24 | 2,859 | 2,881 | 2,803 | 2,827 | +18 | +0.6% | 75,900 |
| 2024/09/20 | 2,762 | 2,812 | 2,726 | 2,809 | +127 | +4.7% | 89,000 |
| 2024/09/19 | 2,596 | 2,697 | 2,595 | 2,682 | +109 | +4.2% | 63,900 |
101～
150
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
