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 |
|---|---|---|---|---|---|---|---|
| 2018/07/05 | 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 |
| 2018/05/16 | 3,860 | 4,025 | 3,850 | 3,955 | +75 | +1.9% | 520,100 |
| 2018/05/15 | 3,530 | 3,950 | 3,505 | 3,880 | +595 | +18.1% | 600,300 |
| 2018/05/14 | 3,225 | 3,305 | 3,155 | 3,285 | +25 | +0.8% | 151,700 |
| 2018/05/11 | 3,255 | 3,320 | 3,245 | 3,260 | -15 | -0.5% | 107,900 |
| 2018/05/10 | 3,395 | 3,395 | 3,270 | 3,275 | -125 | -3.7% | 111,900 |
| 2018/05/09 | 3,395 | 3,445 | 3,370 | 3,400 | -20 | -0.6% | 94,700 |
| 2018/05/08 | 3,410 | 3,460 | 3,380 | 3,420 | +5 | +0.1% | 89,000 |
| 2018/05/07 | 3,500 | 3,535 | 3,405 | 3,415 | -75 | -2.1% | 121,000 |
| 2018/05/02 | 3,410 | 3,510 | 3,395 | 3,490 | +85 | +2.5% | 117,600 |
| 2018/05/01 | 3,440 | 3,445 | 3,355 | 3,405 | -15 | -0.4% | 98,700 |
| 2018/04/27 | 3,460 | 3,465 | 3,390 | 3,420 | -65 | -1.9% | 77,300 |
| 2018/04/26 | 3,475 | 3,520 | 3,470 | 3,485 | +20 | +0.6% | 76,500 |
| 2018/04/25 | 3,485 | 3,490 | 3,425 | 3,465 | -40 | -1.1% | 76,900 |
| 2018/04/24 | 3,565 | 3,590 | 3,490 | 3,505 | -20 | -0.6% | 77,100 |
1701～
1750
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
