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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,646 | 2,666 | 2,533 | 2,573 | -58 | -2.2% | 72,200 |
| 2024/09/17 | 2,631 | 2,666 | 2,591 | 2,631 | +24 | +0.9% | 41,300 |
| 2024/09/13 | 2,696 | 2,706 | 2,591 | 2,607 | -98 | -3.6% | 72,500 |
| 2024/09/12 | 2,720 | 2,766 | 2,688 | 2,705 | +96 | +3.7% | 63,700 |
| 2024/09/11 | 2,671 | 2,699 | 2,539 | 2,609 | -86 | -3.2% | 67,900 |
| 2024/09/10 | 2,731 | 2,737 | 2,663 | 2,695 | +9 | +0.3% | 55,200 |
| 2024/09/09 | 2,648 | 2,689 | 2,600 | 2,686 | -19 | -0.7% | 77,200 |
| 2024/09/06 | 2,751 | 2,768 | 2,670 | 2,705 | -29 | -1.1% | 61,100 |
| 2024/09/05 | 2,706 | 2,817 | 2,700 | 2,734 | -22 | -0.8% | 58,200 |
| 2024/09/04 | 2,777 | 2,836 | 2,745 | 2,756 | -171 | -5.8% | 143,900 |
| 2024/09/03 | 2,936 | 3,010 | 2,920 | 2,927 | -9 | -0.3% | 75,000 |
| 2024/09/02 | 2,942 | 2,950 | 2,901 | 2,936 | +11 | +0.4% | 63,700 |
| 2024/08/30 | 2,984 | 2,984 | 2,900 | 2,925 | -28 | -0.9% | 77,100 |
| 2024/08/29 | 2,821 | 2,969 | 2,783 | 2,953 | +122 | +4.3% | 140,300 |
| 2024/08/28 | 2,890 | 2,890 | 2,802 | 2,831 | -55 | -1.9% | 73,500 |
| 2024/08/27 | 2,819 | 2,886 | 2,781 | 2,886 | +77 | +2.7% | 73,900 |
| 2024/08/26 | 2,807 | 2,832 | 2,776 | 2,809 | +26 | +0.9% | 80,200 |
| 2024/08/23 | 2,746 | 2,826 | 2,746 | 2,783 | +39 | +1.4% | 46,800 |
| 2024/08/22 | 2,764 | 2,788 | 2,727 | 2,744 | -16 | -0.6% | 42,900 |
| 2024/08/21 | 2,777 | 2,787 | 2,735 | 2,760 | -60 | -2.1% | 70,500 |
| 2024/08/20 | 2,860 | 2,861 | 2,800 | 2,820 | ±0 | ±0% | 59,600 |
| 2024/08/19 | 2,875 | 2,904 | 2,815 | 2,820 | -100 | -3.4% | 68,300 |
| 2024/08/16 | 2,894 | 2,939 | 2,861 | 2,920 | +97 | +3.4% | 103,600 |
| 2024/08/15 | 2,800 | 2,875 | 2,780 | 2,823 | +40 | +1.4% | 101,800 |
| 2024/08/14 | 2,807 | 2,824 | 2,758 | 2,783 | -25 | -0.9% | 119,000 |
| 2024/08/13 | 2,697 | 2,890 | 2,685 | 2,808 | +239 | +9.3% | 231,600 |
| 2024/08/09 | 2,555 | 2,676 | 2,516 | 2,569 | +80 | +3.2% | 178,800 |
| 2024/08/08 | 2,582 | 2,624 | 2,486 | 2,489 | -92 | -3.6% | 369,100 |
| 2024/08/07 | 2,431 | 2,581 | 2,421 | 2,581 | +500 | +24% | 453,900 |
| 2024/08/06 | 2,061 | 2,100 | 1,996 | 2,081 | +263 | +14.5% | 187,400 |
| 2024/08/05 | 2,050 | 2,061 | 1,737 | 1,818 | -343 | -15.9% | 220,200 |
| 2024/08/02 | 2,264 | 2,264 | 2,161 | 2,161 | -187 | -8% | 143,000 |
| 2024/08/01 | 2,500 | 2,500 | 2,330 | 2,348 | -152 | -6.1% | 135,100 |
| 2024/07/31 | 2,446 | 2,500 | 2,414 | 2,500 | +54 | +2.2% | 50,300 |
| 2024/07/30 | 2,479 | 2,500 | 2,439 | 2,446 | -46 | -1.8% | 104,700 |
| 2024/07/29 | 2,463 | 2,495 | 2,438 | 2,492 | +52 | +2.1% | 68,500 |
| 2024/07/26 | 2,450 | 2,479 | 2,428 | 2,440 | -3 | -0.1% | 64,900 |
| 2024/07/25 | 2,498 | 2,498 | 2,440 | 2,443 | -84 | -3.3% | 98,900 |
| 2024/07/24 | 2,555 | 2,593 | 2,527 | 2,527 | -39 | -1.5% | 100,900 |
| 2024/07/23 | 2,577 | 2,600 | 2,552 | 2,566 | +6 | +0.2% | 97,300 |
| 2024/07/22 | 2,630 | 2,632 | 2,560 | 2,560 | -101 | -3.8% | 97,100 |
| 2024/07/19 | 2,684 | 2,694 | 2,645 | 2,661 | -37 | -1.4% | 78,700 |
| 2024/07/18 | 2,725 | 2,739 | 2,698 | 2,698 | -68 | -2.5% | 82,100 |
| 2024/07/17 | 2,800 | 2,820 | 2,760 | 2,766 | -38 | -1.4% | 73,000 |
| 2024/07/16 | 2,780 | 2,810 | 2,763 | 2,804 | +12 | +0.4% | 55,500 |
| 2024/07/12 | 2,785 | 2,835 | 2,779 | 2,792 | -38 | -1.3% | 58,400 |
| 2024/07/11 | 2,811 | 2,855 | 2,783 | 2,830 | +55 | +2% | 80,600 |
| 2024/07/10 | 2,813 | 2,844 | 2,756 | 2,775 | -28 | -1% | 87,900 |
| 2024/07/09 | 2,802 | 2,856 | 2,789 | 2,803 | -14 | -0.5% | 90,500 |
| 2024/07/08 | 2,849 | 2,861 | 2,787 | 2,817 | -33 | -1.2% | 132,800 |
151～
200
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
