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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 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 |
| 2018/04/23 | 3,535 | 3,625 | 3,520 | 3,525 | +35 | +1% | 108,200 |
| 2018/04/20 | 3,480 | 3,510 | 3,405 | 3,490 | +30 | +0.9% | 64,700 |
| 2018/04/19 | 3,440 | 3,535 | 3,440 | 3,460 | +60 | +1.8% | 151,100 |
| 2018/04/18 | 3,340 | 3,430 | 3,330 | 3,400 | +60 | +1.8% | 35,900 |
| 2018/04/17 | 3,350 | 3,400 | 3,300 | 3,340 | -10 | -0.3% | 49,800 |
| 2018/04/16 | 3,410 | 3,420 | 3,340 | 3,350 | -55 | -1.6% | 41,200 |
| 2018/04/13 | 3,350 | 3,450 | 3,340 | 3,405 | +50 | +1.5% | 62,400 |
| 2018/04/12 | 3,340 | 3,390 | 3,320 | 3,355 | +15 | +0.4% | 38,400 |
| 2018/04/11 | 3,375 | 3,395 | 3,320 | 3,340 | -25 | -0.7% | 27,600 |
| 2018/04/10 | 3,340 | 3,380 | 3,305 | 3,365 | +50 | +1.5% | 67,000 |
| 2018/04/09 | 3,315 | 3,340 | 3,265 | 3,315 | -5 | -0.2% | 82,500 |
| 2018/04/06 | 3,375 | 3,375 | 3,285 | 3,320 | -60 | -1.8% | 82,200 |
| 2018/04/05 | 3,365 | 3,405 | 3,335 | 3,380 | +10 | +0.3% | 55,900 |
| 2018/04/04 | 3,460 | 3,465 | 3,370 | 3,370 | -85 | -2.5% | 79,600 |
| 2018/04/03 | 3,400 | 3,525 | 3,400 | 3,455 | +5 | +0.1% | 110,800 |
| 2018/04/02 | 3,500 | 3,525 | 3,450 | 3,450 | -40 | -1.1% | 65,600 |
| 2018/03/30 | 3,425 | 3,515 | 3,405 | 3,490 | +110 | +3.3% | 108,700 |
| 2018/03/29 | 3,400 | 3,465 | 3,325 | 3,380 | ±0 | ±0% | 101,000 |
| 2018/03/28 | 3,265 | 3,395 | 3,260 | 3,380 | +70 | +2.1% | 85,800 |
| 2018/03/27 | 3,295 | 3,335 | 3,205 | 3,310 | +75 | +2.3% | 88,900 |
| 2018/03/26 | 3,140 | 3,235 | 3,120 | 3,235 | +85 | +2.7% | 78,200 |
| 2018/03/23 | 3,200 | 3,200 | 3,130 | 3,150 | -140 | -4.3% | 103,000 |
| 2018/03/22 | 3,305 | 3,305 | 3,245 | 3,290 | -15 | -0.5% | 54,000 |
| 2018/03/20 | 3,250 | 3,335 | 3,230 | 3,305 | -20 | -0.6% | 98,800 |
| 2018/03/19 | 3,360 | 3,375 | 3,275 | 3,325 | -70 | -2.1% | 72,300 |
| 2018/03/16 | 3,450 | 3,450 | 3,375 | 3,395 | -60 | -1.7% | 48,300 |
| 2018/03/15 | 3,475 | 3,475 | 3,380 | 3,455 | -10 | -0.3% | 69,100 |
| 2018/03/14 | 3,470 | 3,585 | 3,450 | 3,465 | -5 | -0.1% | 126,800 |
| 2018/03/13 | 3,410 | 3,470 | 3,375 | 3,470 | +15 | +0.4% | 78,600 |
| 2018/03/12 | 3,460 | 3,560 | 3,440 | 3,455 | +65 | +1.9% | 141,800 |
| 2018/03/09 | 3,410 | 3,430 | 3,340 | 3,390 | ±0 | ±0% | 77,300 |
| 2018/03/08 | 3,310 | 3,400 | 3,300 | 3,390 | +80 | +2.4% | 65,200 |
| 2018/03/07 | 3,305 | 3,350 | 3,265 | 3,310 | +5 | +0.2% | 69,600 |
| 2018/03/06 | 3,260 | 3,365 | 3,260 | 3,305 | +95 | +3% | 67,800 |
| 2018/03/05 | 3,300 | 3,350 | 3,190 | 3,210 | -100 | -3% | 100,500 |
| 2018/03/02 | 3,330 | 3,415 | 3,290 | 3,310 | -120 | -3.5% | 132,400 |
1701～
1750
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
