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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,350 | 4,370 | 4,235 | 4,265 | -65 | -1.5% | 103,800 |
| 2018/07/25 | 4,320 | 4,360 | 4,210 | 4,330 | +35 | +0.8% | 158,700 |
| 2018/07/24 | 4,210 | 4,340 | 4,170 | 4,295 | +50 | +1.2% | 399,900 |
| 2018/07/23 | 4,255 | 4,325 | 4,190 | 4,245 | -40 | -0.9% | 161,500 |
| 2018/07/20 | 4,375 | 4,410 | 4,210 | 4,285 | -100 | -2.3% | 300,900 |
| 2018/07/19 | 4,460 | 4,475 | 4,340 | 4,385 | -140 | -3.1% | 147,300 |
| 2018/07/18 | 4,545 | 4,630 | 4,465 | 4,525 | -30 | -0.7% | 134,700 |
| 2018/07/17 | 4,665 | 4,670 | 4,505 | 4,555 | -60 | -1.3% | 83,100 |
| 2018/07/13 | 4,765 | 4,820 | 4,555 | 4,615 | -170 | -3.6% | 156,000 |
| 2018/07/12 | 4,900 | 4,930 | 4,750 | 4,785 | -95 | -1.9% | 79,000 |
| 2018/07/11 | 4,835 | 4,990 | 4,825 | 4,880 | -20 | -0.4% | 120,700 |
| 2018/07/10 | 5,050 | 5,110 | 4,870 | 4,900 | -140 | -2.8% | 255,300 |
| 2018/07/09 | 4,655 | 5,130 | 4,650 | 5,040 | +405 | +8.7% | 273,700 |
| 2018/07/06 | 4,495 | 4,655 | 4,455 | 4,635 | +200 | +4.5% | 84,600 |
| 2018/07/05 | 4,525 | 4,555 | 4,430 | 4,435 | -130 | -2.8% | 140,900 |
| 2018/07/04 | 4,610 | 4,670 | 4,540 | 4,565 | -70 | -1.5% | 83,800 |
| 2018/07/03 | 4,825 | 4,900 | 4,610 | 4,635 | -200 | -4.1% | 159,000 |
| 2018/07/02 | 4,920 | 5,020 | 4,830 | 4,835 | -115 | -2.3% | 116,800 |
| 2018/06/29 | 4,865 | 4,965 | 4,835 | 4,950 | +110 | +2.3% | 106,900 |
| 2018/06/28 | 4,765 | 4,840 | 4,735 | 4,840 | +45 | +0.9% | 87,100 |
| 2018/06/27 | 4,715 | 4,825 | 4,695 | 4,795 | +80 | +1.7% | 117,500 |
| 2018/06/26 | 4,650 | 4,750 | 4,585 | 4,715 | -20 | -0.4% | 147,900 |
| 2018/06/25 | 4,700 | 4,850 | 4,695 | 4,735 | +55 | +1.2% | 141,100 |
| 2018/06/22 | 4,525 | 4,695 | 4,470 | 4,680 | +190 | +4.2% | 189,700 |
| 2018/06/21 | 4,465 | 4,575 | 4,315 | 4,490 | +120 | +2.7% | 234,300 |
| 2018/06/20 | 4,240 | 4,380 | 4,170 | 4,370 | +105 | +2.5% | 203,700 |
| 2018/06/19 | 4,210 | 4,440 | 4,185 | 4,265 | +50 | +1.2% | 471,500 |
| 2018/06/18 | 4,165 | 4,215 | 4,105 | 4,215 | +50 | +1.2% | 81,700 |
| 2018/06/15 | 4,190 | 4,245 | 4,135 | 4,165 | -20 | -0.5% | 77,400 |
| 2018/06/14 | 4,250 | 4,325 | 4,180 | 4,185 | -80 | -1.9% | 92,000 |
| 2018/06/13 | 4,360 | 4,425 | 4,255 | 4,265 | -135 | -3.1% | 155,000 |
| 2018/06/12 | 4,325 | 4,400 | 4,305 | 4,400 | +75 | +1.7% | 81,900 |
| 2018/06/11 | 4,385 | 4,560 | 4,290 | 4,325 | -60 | -1.4% | 411,000 |
| 2018/06/08 | 4,330 | 4,400 | 4,275 | 4,385 | -25 | -0.6% | 142,500 |
| 2018/06/07 | 4,375 | 4,465 | 4,285 | 4,410 | ±0 | ±0% | 204,100 |
| 2018/06/06 | 4,490 | 4,590 | 4,395 | 4,410 | -60 | -1.3% | 152,300 |
| 2018/06/05 | 4,630 | 4,645 | 4,430 | 4,470 | -170 | -3.7% | 282,900 |
| 2018/06/04 | 4,820 | 4,825 | 4,625 | 4,640 | -135 | -2.8% | 232,400 |
| 2018/06/01 | 4,820 | 4,905 | 4,735 | 4,775 | -50 | -1% | 182,800 |
| 2018/05/31 | 4,890 | 4,965 | 4,780 | 4,825 | -55 | -1.1% | 143,000 |
| 2018/05/30 | 4,785 | 4,880 | 4,760 | 4,880 | +5 | +0.1% | 90,300 |
| 2018/05/29 | 4,830 | 4,900 | 4,740 | 4,875 | +55 | +1.1% | 257,000 |
| 2018/05/28 | 4,730 | 4,875 | 4,710 | 4,820 | +70 | +1.5% | 222,800 |
| 2018/05/25 | 4,705 | 4,840 | 4,700 | 4,750 | +105 | +2.3% | 368,400 |
| 2018/05/24 | 4,620 | 4,770 | 4,540 | 4,645 | +40 | +0.9% | 379,700 |
| 2018/05/23 | 4,470 | 4,675 | 4,465 | 4,605 | +140 | +3.1% | 298,500 |
| 2018/05/22 | 4,710 | 4,710 | 4,345 | 4,465 | -280 | -5.9% | 482,900 |
| 2018/05/21 | 4,525 | 4,880 | 4,505 | 4,745 | +215 | +4.7% | 689,800 |
| 2018/05/18 | 4,270 | 4,585 | 4,265 | 4,530 | +305 | +7.2% | 522,900 |
| 2018/05/17 | 3,965 | 4,250 | 3,950 | 4,225 | +270 | +6.8% | 443,400 |
1651～
1700
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
