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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,860 | 2,950 | 2,844 | 2,850 | -28 | -1% | 172,300 |
| 2024/07/04 | 2,898 | 2,942 | 2,859 | 2,878 | +30 | +1.1% | 160,400 |
| 2024/07/03 | 2,788 | 2,859 | 2,744 | 2,848 | +107 | +3.9% | 131,100 |
| 2024/07/02 | 2,776 | 2,801 | 2,741 | 2,741 | -62 | -2.2% | 76,300 |
| 2024/07/01 | 2,806 | 2,845 | 2,794 | 2,803 | +47 | +1.7% | 97,100 |
| 2024/06/28 | 2,798 | 2,798 | 2,741 | 2,756 | -23 | -0.8% | 85,300 |
| 2024/06/27 | 2,700 | 2,780 | 2,700 | 2,779 | +110 | +4.1% | 185,500 |
| 2024/06/26 | 2,629 | 2,678 | 2,605 | 2,669 | +40 | +1.5% | 67,100 |
| 2024/06/25 | 2,597 | 2,634 | 2,594 | 2,629 | +18 | +0.7% | 41,000 |
| 2024/06/24 | 2,622 | 2,630 | 2,558 | 2,611 | +7 | +0.3% | 47,300 |
| 2024/06/21 | 2,652 | 2,660 | 2,593 | 2,604 | -56 | -2.1% | 67,600 |
| 2024/06/20 | 2,690 | 2,719 | 2,629 | 2,660 | -28 | -1% | 96,600 |
| 2024/06/19 | 2,643 | 2,706 | 2,643 | 2,688 | +94 | +3.6% | 144,300 |
| 2024/06/18 | 2,550 | 2,610 | 2,550 | 2,594 | +75 | +3% | 106,600 |
| 2024/06/17 | 2,515 | 2,531 | 2,427 | 2,519 | -18 | -0.7% | 110,800 |
| 2024/06/14 | 2,410 | 2,557 | 2,410 | 2,537 | +144 | +6% | 155,600 |
| 2024/06/13 | 2,390 | 2,404 | 2,372 | 2,393 | +6 | +0.3% | 53,900 |
| 2024/06/12 | 2,368 | 2,393 | 2,364 | 2,387 | +24 | +1% | 26,000 |
| 2024/06/11 | 2,403 | 2,403 | 2,363 | 2,363 | -40 | -1.7% | 19,100 |
| 2024/06/10 | 2,353 | 2,403 | 2,353 | 2,403 | +23 | +1% | 40,200 |
| 2024/06/07 | 2,340 | 2,397 | 2,340 | 2,380 | +40 | +1.7% | 45,500 |
| 2024/06/06 | 2,330 | 2,341 | 2,310 | 2,340 | +30 | +1.3% | 18,900 |
| 2024/06/05 | 2,341 | 2,351 | 2,306 | 2,310 | -52 | -2.2% | 30,200 |
| 2024/06/04 | 2,355 | 2,394 | 2,355 | 2,362 | +7 | +0.3% | 32,900 |
| 2024/06/03 | 2,388 | 2,399 | 2,353 | 2,355 | -33 | -1.4% | 45,900 |
| 2024/05/31 | 2,345 | 2,391 | 2,344 | 2,388 | +48 | +2.1% | 40,500 |
| 2024/05/30 | 2,310 | 2,366 | 2,290 | 2,340 | -10 | -0.4% | 41,400 |
| 2024/05/29 | 2,382 | 2,433 | 2,350 | 2,350 | -25 | -1.1% | 62,200 |
| 2024/05/28 | 2,319 | 2,384 | 2,319 | 2,375 | +56 | +2.4% | 48,100 |
| 2024/05/27 | 2,386 | 2,386 | 2,288 | 2,319 | -67 | -2.8% | 71,500 |
| 2024/05/24 | 2,396 | 2,419 | 2,385 | 2,386 | -54 | -2.2% | 25,200 |
| 2024/05/23 | 2,398 | 2,450 | 2,383 | 2,440 | +43 | +1.8% | 40,900 |
| 2024/05/22 | 2,458 | 2,458 | 2,383 | 2,397 | -77 | -3.1% | 41,900 |
| 2024/05/21 | 2,437 | 2,488 | 2,418 | 2,474 | +73 | +3% | 54,400 |
| 2024/05/20 | 2,383 | 2,440 | 2,367 | 2,401 | +18 | +0.8% | 33,300 |
| 2024/05/17 | 2,357 | 2,383 | 2,333 | 2,383 | +5 | +0.2% | 28,300 |
| 2024/05/16 | 2,430 | 2,472 | 2,347 | 2,378 | -42 | -1.7% | 83,700 |
| 2024/05/15 | 2,597 | 2,611 | 2,420 | 2,420 | -16 | -0.7% | 226,300 |
| 2024/05/14 | 2,465 | 2,496 | 2,403 | 2,436 | -24 | -1% | 77,800 |
| 2024/05/13 | 2,397 | 2,467 | 2,376 | 2,460 | +74 | +3.1% | 53,500 |
| 2024/05/10 | 2,384 | 2,394 | 2,362 | 2,386 | +16 | +0.7% | 31,500 |
| 2024/05/09 | 2,388 | 2,397 | 2,344 | 2,370 | -18 | -0.8% | 24,900 |
| 2024/05/08 | 2,367 | 2,397 | 2,364 | 2,388 | +1 | ±0% | 25,900 |
| 2024/05/07 | 2,392 | 2,399 | 2,370 | 2,387 | +2 | +0.1% | 21,700 |
| 2024/05/02 | 2,384 | 2,404 | 2,380 | 2,385 | -14 | -0.6% | 15,400 |
| 2024/05/01 | 2,412 | 2,412 | 2,374 | 2,399 | -25 | -1% | 26,100 |
| 2024/04/30 | 2,385 | 2,446 | 2,385 | 2,424 | +29 | +1.2% | 45,800 |
| 2024/04/26 | 2,372 | 2,400 | 2,361 | 2,395 | +5 | +0.2% | 31,100 |
| 2024/04/25 | 2,423 | 2,432 | 2,390 | 2,390 | -64 | -2.6% | 30,200 |
| 2024/04/24 | 2,461 | 2,470 | 2,436 | 2,454 | +20 | +0.8% | 38,100 |
201～
250
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
