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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,646 | 2,660 | 2,587 | 2,595 | -66 | -2.5% | 47,300 |
| 2024/10/24 | 2,622 | 2,662 | 2,597 | 2,661 | +18 | +0.7% | 41,700 |
| 2024/10/23 | 2,660 | 2,679 | 2,633 | 2,643 | -24 | -0.9% | 31,100 |
| 2024/10/22 | 2,724 | 2,727 | 2,665 | 2,667 | -54 | -2% | 36,500 |
| 2024/10/21 | 2,755 | 2,770 | 2,721 | 2,721 | -43 | -1.6% | 31,700 |
| 2024/10/18 | 2,779 | 2,779 | 2,726 | 2,764 | ±0 | ±0% | 28,700 |
| 2024/10/17 | 2,782 | 2,801 | 2,764 | 2,764 | -18 | -0.6% | 23,300 |
| 2024/10/16 | 2,786 | 2,824 | 2,766 | 2,782 | -51 | -1.8% | 24,900 |
| 2024/10/15 | 2,899 | 2,902 | 2,831 | 2,833 | -42 | -1.5% | 29,500 |
| 2024/10/11 | 2,870 | 2,906 | 2,863 | 2,875 | -3 | -0.1% | 27,800 |
| 2024/10/10 | 2,855 | 2,895 | 2,841 | 2,878 | +35 | +1.2% | 33,100 |
| 2024/10/09 | 2,870 | 2,870 | 2,804 | 2,843 | -22 | -0.8% | 46,300 |
| 2024/10/08 | 2,841 | 2,906 | 2,833 | 2,865 | +22 | +0.8% | 36,100 |
| 2024/10/07 | 2,866 | 2,891 | 2,817 | 2,843 | +4 | +0.1% | 28,800 |
| 2024/10/04 | 2,844 | 2,865 | 2,836 | 2,839 | -7 | -0.2% | 26,500 |
| 2024/10/03 | 2,928 | 2,933 | 2,841 | 2,846 | +15 | +0.5% | 52,000 |
| 2024/10/02 | 2,882 | 2,910 | 2,813 | 2,831 | -67 | -2.3% | 42,300 |
| 2024/10/01 | 2,860 | 2,929 | 2,849 | 2,898 | +33 | +1.2% | 32,500 |
| 2024/09/30 | 2,849 | 2,940 | 2,849 | 2,865 | -84 | -2.8% | 65,700 |
| 2024/09/27 | 2,925 | 2,972 | 2,916 | 2,949 | +31 | +1.1% | 66,300 |
| 2024/09/26 | 2,854 | 2,918 | 2,840 | 2,918 | +85 | +3% | 67,900 |
| 2024/09/25 | 2,819 | 2,863 | 2,803 | 2,833 | +6 | +0.2% | 51,200 |
| 2024/09/24 | 2,859 | 2,881 | 2,803 | 2,827 | +18 | +0.6% | 75,900 |
| 2024/09/20 | 2,762 | 2,812 | 2,726 | 2,809 | +127 | +4.7% | 89,000 |
| 2024/09/19 | 2,596 | 2,697 | 2,595 | 2,682 | +109 | +4.2% | 63,900 |
| 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 |
201～
250
件表示中 / 3767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 | 278,200円 | +4.3% | 0.0% | 4.31% | 9.37倍 | 0.53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 |
| ＯＡＴアグリオ | 243,600円 | +3.5% | -1.0% | 2.46% | 11.76倍 | 1.44倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| 保土谷 | 157,500円 | +2.9% | +4.8% | 3.17% | 8.34倍 | 0.52倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| 荒川化学 | 113,100円 | +5.9% | +181.0% | 4.42% | 12.47倍 | 0.38倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| 日華化学 | 131,800円 | +5.4% | -14.5% | 4.55% | 8.74倍 | 0.64倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
市場注目の銘柄
チャート関連のコラム
