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 |
|---|---|---|---|---|---|---|---|
| 2018/11/29 | 2,780 | 2,790 | 2,710 | 2,710 | -37 | -1.3% | 73,000 |
| 2018/11/28 | 2,694 | 2,749 | 2,666 | 2,747 | +57 | +2.1% | 88,700 |
| 2018/11/27 | 2,717 | 2,722 | 2,667 | 2,690 | -28 | -1% | 56,500 |
| 2018/11/26 | 2,623 | 2,734 | 2,591 | 2,718 | +76 | +2.9% | 115,700 |
| 2018/11/22 | 2,653 | 2,653 | 2,585 | 2,642 | ±0 | ±0% | 84,300 |
| 2018/11/21 | 2,591 | 2,657 | 2,577 | 2,642 | +1 | ±0% | 82,100 |
| 2018/11/20 | 2,619 | 2,641 | 2,570 | 2,641 | -10 | -0.4% | 67,400 |
| 2018/11/19 | 2,531 | 2,666 | 2,520 | 2,651 | +111 | +4.4% | 156,400 |
| 2018/11/16 | 2,630 | 2,649 | 2,535 | 2,540 | -121 | -4.5% | 105,500 |
| 2018/11/15 | 2,620 | 2,677 | 2,600 | 2,661 | +43 | +1.6% | 86,300 |
| 2018/11/14 | 2,631 | 2,639 | 2,578 | 2,618 | +5 | +0.2% | 87,600 |
| 2018/11/13 | 2,612 | 2,656 | 2,573 | 2,613 | -88 | -3.3% | 172,000 |
| 2018/11/12 | 2,660 | 2,760 | 2,635 | 2,701 | +18 | +0.7% | 174,000 |
| 2018/11/09 | 2,750 | 2,752 | 2,662 | 2,683 | -78 | -2.8% | 285,900 |
| 2018/11/08 | 2,875 | 2,886 | 2,754 | 2,761 | -354 | -11.4% | 596,600 |
| 2018/11/07 | 3,190 | 3,225 | 3,105 | 3,115 | -50 | -1.6% | 118,000 |
| 2018/11/06 | 3,150 | 3,225 | 3,120 | 3,165 | +15 | +0.5% | 94,100 |
| 2018/11/05 | 3,145 | 3,210 | 3,075 | 3,150 | -65 | -2% | 82,300 |
| 2018/11/02 | 3,150 | 3,255 | 3,140 | 3,215 | +65 | +2.1% | 109,000 |
| 2018/11/01 | 3,025 | 3,190 | 3,010 | 3,150 | +80 | +2.6% | 130,900 |
| 2018/10/31 | 2,910 | 3,085 | 2,910 | 3,070 | +162 | +5.6% | 98,900 |
| 2018/10/30 | 2,773 | 2,946 | 2,773 | 2,908 | +85 | +3% | 125,300 |
| 2018/10/29 | 2,918 | 2,957 | 2,811 | 2,823 | -45 | -1.6% | 57,600 |
| 2018/10/26 | 2,996 | 3,040 | 2,836 | 2,868 | -49 | -1.7% | 148,900 |
| 2018/10/25 | 2,911 | 3,055 | 2,878 | 2,917 | -108 | -3.6% | 135,500 |
| 2018/10/24 | 3,195 | 3,215 | 2,992 | 3,025 | -170 | -5.3% | 230,500 |
| 2018/10/23 | 3,260 | 3,295 | 3,185 | 3,195 | -100 | -3% | 65,700 |
| 2018/10/22 | 3,275 | 3,335 | 3,215 | 3,295 | +10 | +0.3% | 66,400 |
| 2018/10/19 | 3,270 | 3,300 | 3,210 | 3,285 | -10 | -0.3% | 107,600 |
| 2018/10/18 | 3,400 | 3,400 | 3,295 | 3,295 | -120 | -3.5% | 94,700 |
| 2018/10/17 | 3,400 | 3,445 | 3,365 | 3,415 | +85 | +2.6% | 61,800 |
| 2018/10/16 | 3,290 | 3,345 | 3,255 | 3,330 | +10 | +0.3% | 73,800 |
| 2018/10/15 | 3,335 | 3,360 | 3,260 | 3,320 | +5 | +0.2% | 103,400 |
| 2018/10/12 | 3,310 | 3,335 | 3,260 | 3,315 | -25 | -0.7% | 134,800 |
| 2018/10/11 | 3,270 | 3,355 | 3,245 | 3,340 | -140 | -4% | 128,000 |
| 2018/10/10 | 3,530 | 3,535 | 3,435 | 3,480 | +20 | +0.6% | 87,000 |
| 2018/10/09 | 3,540 | 3,540 | 3,455 | 3,460 | -120 | -3.4% | 95,100 |
| 2018/10/05 | 3,680 | 3,700 | 3,570 | 3,580 | -150 | -4% | 159,700 |
| 2018/10/04 | 3,825 | 3,890 | 3,730 | 3,730 | -45 | -1.2% | 151,300 |
| 2018/10/03 | 3,815 | 3,850 | 3,770 | 3,775 | +5 | +0.1% | 130,300 |
| 2018/10/02 | 3,820 | 3,845 | 3,765 | 3,770 | -10 | -0.3% | 159,000 |
| 2018/10/01 | 3,785 | 3,840 | 3,750 | 3,780 | +15 | +0.4% | 200,100 |
| 2018/09/28 | 3,760 | 3,795 | 3,690 | 3,765 | +35 | +0.9% | 176,700 |
| 2018/09/27 | 3,900 | 3,910 | 3,725 | 3,730 | -215 | -5.4% | 273,400 |
| 2018/09/26 | 3,885 | 4,015 | 3,860 | 3,945 | -20 | -0.5% | 139,700 |
| 2018/09/25 | 4,025 | 4,065 | 3,845 | 3,965 | -65 | -1.6% | 320,500 |
| 2018/09/21 | 3,915 | 4,040 | 3,815 | 4,030 | +395 | +10.9% | 483,800 |
| 2018/09/20 | 3,630 | 3,680 | 3,575 | 3,635 | +15 | +0.4% | 83,200 |
| 2018/09/19 | 3,655 | 3,715 | 3,615 | 3,620 | -20 | -0.5% | 174,800 |
| 2018/09/18 | 3,670 | 3,695 | 3,590 | 3,640 | -110 | -2.9% | 170,100 |
1601～
1650
件表示中 / 3728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 | 199,400円 | +0.4% | -56.2% | 5.32% | 15.84倍 | 0.38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 |
| 高純度化 | 315,500円 | +11.0% | +2.0% | 3.99% | 36.45倍 | 1.35倍 |
|
電子部品の接続部位メッキ液専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| 共和レザ | 77,800円 | -6.0% | -61.3% | 6.68% | 61.80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 | 107,500円 | +4.4% | +18.3% | 2.23% | 9.04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 |
| 田岡化 | 121,700円 | +20.3% | +27.3% | 2.96% | 10.26倍 | 0.94倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
市場注目の銘柄
チャート関連のコラム
