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 |
|---|---|---|---|---|---|---|---|
| 2018/04/23 | 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 |
| 2018/03/01 | 3,295 | 3,465 | 3,285 | 3,430 | +65 | +1.9% | 201,700 |
| 2018/02/28 | 3,300 | 3,445 | 3,295 | 3,365 | +65 | +2% | 120,700 |
| 2018/02/27 | 3,325 | 3,380 | 3,265 | 3,300 | -75 | -2.2% | 100,700 |
| 2018/02/26 | 3,345 | 3,395 | 3,315 | 3,375 | +15 | +0.4% | 170,700 |
| 2018/02/23 | 3,190 | 3,370 | 3,180 | 3,360 | +175 | +5.5% | 207,800 |
| 2018/02/22 | 3,265 | 3,265 | 3,180 | 3,185 | -75 | -2.3% | 97,300 |
| 2018/02/21 | 3,170 | 3,290 | 3,170 | 3,260 | +90 | +2.8% | 163,600 |
| 2018/02/20 | 3,075 | 3,185 | 3,020 | 3,170 | +75 | +2.4% | 160,500 |
| 2018/02/19 | 3,000 | 3,140 | 2,991 | 3,095 | +95 | +3.2% | 145,700 |
| 2018/02/16 | 3,020 | 3,070 | 2,979 | 3,000 | +36 | +1.2% | 215,800 |
| 2018/02/15 | 2,879 | 3,035 | 2,848 | 2,964 | +99 | +3.5% | 279,700 |
| 2018/02/14 | 2,845 | 2,904 | 2,819 | 2,865 | -46 | -1.6% | 217,700 |
| 2018/02/13 | 2,880 | 2,942 | 2,785 | 2,911 | +72 | +2.5% | 453,200 |
| 2018/02/09 | 2,635 | 2,843 | 2,621 | 2,839 | +454 | +19% | 1,003,100 |
1751～
1800
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
