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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 205 | 209 | 202 | 203 | +2 | +1% | 461,000 |
| 2010/07/07 | 201 | 206 | 200 | 201 | -1 | -0.5% | 169,000 |
| 2010/07/06 | 198 | 204 | 195 | 202 | +4 | +2% | 289,000 |
| 2010/07/05 | 193 | 202 | 193 | 198 | +5 | +2.6% | 261,000 |
| 2010/07/02 | 192 | 195 | 190 | 193 | +1 | +0.5% | 198,000 |
| 2010/07/01 | 194 | 196 | 190 | 192 | -5 | -2.5% | 414,000 |
| 2010/06/30 | 196 | 198 | 193 | 197 | -4 | -2% | 421,000 |
| 2010/06/29 | 203 | 205 | 199 | 201 | -4 | -2% | 329,000 |
| 2010/06/28 | 211 | 211 | 204 | 205 | -2 | -1% | 252,000 |
| 2010/06/25 | 211 | 214 | 207 | 207 | -8 | -3.7% | 379,000 |
| 2010/06/24 | 214 | 218 | 212 | 215 | +1 | +0.5% | 313,000 |
| 2010/06/23 | 213 | 217 | 213 | 214 | -5 | -2.3% | 223,000 |
| 2010/06/22 | 218 | 220 | 216 | 219 | +1 | +0.5% | 193,000 |
| 2010/06/21 | 216 | 219 | 216 | 218 | +4 | +1.9% | 379,000 |
| 2010/06/18 | 213 | 219 | 211 | 214 | +1 | +0.5% | 370,000 |
| 2010/06/17 | 214 | 214 | 211 | 213 | -1 | -0.5% | 157,000 |
| 2010/06/16 | 217 | 217 | 214 | 214 | +2 | +0.9% | 210,000 |
| 2010/06/15 | 214 | 216 | 212 | 212 | -1 | -0.5% | 198,000 |
| 2010/06/14 | 209 | 214 | 208 | 213 | +6 | +2.9% | 383,000 |
| 2010/06/11 | 208 | 211 | 207 | 207 | +3 | +1.5% | 400,000 |
| 2010/06/10 | 202 | 204 | 201 | 204 | +2 | +1% | 196,000 |
| 2010/06/09 | 207 | 207 | 198 | 202 | -3 | -1.5% | 414,000 |
| 2010/06/08 | 202 | 209 | 202 | 205 | ±0 | ±0% | 389,000 |
| 2010/06/07 | 204 | 206 | 203 | 205 | -7 | -3.3% | 224,000 |
| 2010/06/04 | 214 | 217 | 212 | 212 | ±0 | ±0% | 346,000 |
| 2010/06/03 | 210 | 213 | 207 | 212 | +7 | +3.4% | 485,000 |
| 2010/06/02 | 205 | 211 | 204 | 205 | ±0 | ±0% | 359,000 |
| 2010/06/01 | 206 | 208 | 204 | 205 | +1 | +0.5% | 387,000 |
| 2010/05/31 | 198 | 205 | 197 | 204 | +6 | +3% | 333,000 |
| 2010/05/28 | 199 | 201 | 197 | 198 | +4 | +2.1% | 338,000 |
| 2010/05/27 | 188 | 196 | 188 | 194 | +5 | +2.6% | 376,000 |
| 2010/05/26 | 190 | 192 | 185 | 189 | -1 | -0.5% | 648,000 |
| 2010/05/25 | 196 | 198 | 189 | 190 | -8 | -4% | 642,000 |
| 2010/05/24 | 202 | 203 | 195 | 198 | -3 | -1.5% | 607,000 |
| 2010/05/21 | 202 | 203 | 200 | 201 | -8 | -3.8% | 384,000 |
| 2010/05/20 | 208 | 212 | 207 | 209 | +2 | +1% | 303,000 |
| 2010/05/19 | 204 | 207 | 204 | 207 | -1 | -0.5% | 395,000 |
| 2010/05/18 | 212 | 215 | 206 | 208 | -3 | -1.4% | 554,000 |
| 2010/05/17 | 215 | 218 | 208 | 211 | -8 | -3.7% | 728,000 |
| 2010/05/14 | 215 | 223 | 215 | 219 | -2 | -0.9% | 413,000 |
| 2010/05/13 | 224 | 224 | 218 | 221 | +1 | +0.5% | 419,000 |
| 2010/05/12 | 221 | 224 | 217 | 220 | +3 | +1.4% | 1,012,000 |
| 2010/05/11 | 228 | 229 | 215 | 217 | -4 | -1.8% | 661,000 |
| 2010/05/10 | 215 | 223 | 215 | 221 | +6 | +2.8% | 395,000 |
| 2010/05/07 | 211 | 218 | 209 | 215 | -11 | -4.9% | 770,000 |
| 2010/05/06 | 226 | 231 | 226 | 226 | -7 | -3% | 538,000 |
| 2010/04/30 | 236 | 236 | 233 | 233 | -1 | -0.4% | 292,000 |
| 2010/04/28 | 234 | 237 | 233 | 234 | -6 | -2.5% | 422,000 |
| 2010/04/27 | 240 | 244 | 239 | 240 | ±0 | ±0% | 457,000 |
| 2010/04/26 | 236 | 241 | 236 | 240 | +4 | +1.7% | 427,000 |
3701～
3750
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
