荒川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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,036 | 1,053 | 1,026 | 1,026 | +1 | +0.1% | 84,900 |
| 2025/06/27 | 1,017 | 1,025 | 1,015 | 1,025 | +14 | +1.4% | 35,600 |
| 2025/06/26 | 1,005 | 1,011 | 1,003 | 1,011 | +2 | +0.2% | 23,800 |
| 2025/06/25 | 1,016 | 1,016 | 1,005 | 1,009 | -1 | -0.1% | 27,200 |
| 2025/06/24 | 1,023 | 1,025 | 1,010 | 1,010 | -9 | -0.9% | 24,500 |
| 2025/06/23 | 1,027 | 1,027 | 1,016 | 1,019 | -22 | -2.1% | 24,300 |
| 2025/06/20 | 1,031 | 1,041 | 1,027 | 1,041 | +10 | +1% | 27,300 |
| 2025/06/19 | 1,034 | 1,037 | 1,025 | 1,031 | -1 | -0.1% | 20,800 |
| 2025/06/18 | 1,039 | 1,045 | 1,029 | 1,032 | -7 | -0.7% | 38,000 |
| 2025/06/17 | 1,029 | 1,041 | 1,026 | 1,039 | +3 | +0.3% | 20,400 |
| 2025/06/16 | 1,059 | 1,065 | 1,030 | 1,036 | -17 | -1.6% | 48,400 |
| 2025/06/13 | 1,055 | 1,055 | 1,036 | 1,053 | -3 | -0.3% | 36,900 |
| 2025/06/12 | 1,066 | 1,066 | 1,051 | 1,056 | -11 | -1% | 26,000 |
| 2025/06/11 | 1,055 | 1,072 | 1,055 | 1,067 | +13 | +1.2% | 18,900 |
| 2025/06/10 | 1,065 | 1,070 | 1,053 | 1,054 | -9 | -0.8% | 16,300 |
| 2025/06/09 | 1,071 | 1,082 | 1,061 | 1,063 | -8 | -0.7% | 28,700 |
| 2025/06/06 | 1,068 | 1,077 | 1,066 | 1,071 | +1 | +0.1% | 16,400 |
| 2025/06/05 | 1,065 | 1,079 | 1,065 | 1,070 | -2 | -0.2% | 25,100 |
| 2025/06/04 | 1,080 | 1,087 | 1,065 | 1,072 | -10 | -0.9% | 24,700 |
| 2025/06/03 | 1,095 | 1,095 | 1,080 | 1,082 | -7 | -0.6% | 25,000 |
| 2025/06/02 | 1,106 | 1,120 | 1,083 | 1,089 | -27 | -2.4% | 46,300 |
| 2025/05/30 | 1,111 | 1,119 | 1,108 | 1,116 | +3 | +0.3% | 18,400 |
| 2025/05/29 | 1,110 | 1,114 | 1,102 | 1,113 | +2 | +0.2% | 21,400 |
| 2025/05/28 | 1,119 | 1,125 | 1,109 | 1,111 | +5 | +0.5% | 23,400 |
| 2025/05/27 | 1,120 | 1,124 | 1,105 | 1,106 | +6 | +0.5% | 19,800 |
| 2025/05/26 | 1,110 | 1,118 | 1,096 | 1,100 | -1 | -0.1% | 20,100 |
| 2025/05/23 | 1,096 | 1,112 | 1,096 | 1,101 | +11 | +1% | 12,800 |
| 2025/05/22 | 1,097 | 1,113 | 1,090 | 1,090 | -24 | -2.2% | 21,300 |
| 2025/05/21 | 1,112 | 1,125 | 1,105 | 1,114 | -2 | -0.2% | 36,900 |
| 2025/05/20 | 1,146 | 1,151 | 1,110 | 1,116 | -25 | -2.2% | 43,400 |
| 2025/05/19 | 1,120 | 1,148 | 1,114 | 1,141 | +22 | +2% | 67,400 |
| 2025/05/16 | 1,090 | 1,120 | 1,085 | 1,119 | +29 | +2.7% | 48,300 |
| 2025/05/15 | 1,062 | 1,106 | 1,062 | 1,090 | +29 | +2.7% | 49,700 |
| 2025/05/14 | 1,100 | 1,110 | 1,015 | 1,061 | -28 | -2.6% | 66,800 |
| 2025/05/13 | 1,098 | 1,100 | 1,084 | 1,089 | +4 | +0.4% | 19,900 |
| 2025/05/12 | 1,080 | 1,094 | 1,071 | 1,085 | +10 | +0.9% | 15,200 |
| 2025/05/09 | 1,054 | 1,076 | 1,054 | 1,075 | +27 | +2.6% | 18,100 |
| 2025/05/08 | 1,039 | 1,051 | 1,027 | 1,048 | ±0 | ±0% | 16,600 |
| 2025/05/07 | 1,035 | 1,051 | 1,021 | 1,048 | +13 | +1.3% | 24,200 |
| 2025/05/02 | 1,044 | 1,055 | 1,029 | 1,035 | -9 | -0.9% | 15,900 |
| 2025/05/01 | 1,053 | 1,053 | 1,039 | 1,044 | -18 | -1.7% | 18,000 |
| 2025/04/30 | 1,066 | 1,066 | 1,045 | 1,062 | -7 | -0.7% | 16,500 |
| 2025/04/28 | 1,053 | 1,069 | 1,049 | 1,069 | +16 | +1.5% | 20,400 |
| 2025/04/25 | 1,054 | 1,060 | 1,052 | 1,053 | ±0 | ±0% | 8,300 |
| 2025/04/24 | 1,064 | 1,064 | 1,044 | 1,053 | -15 | -1.4% | 11,200 |
| 2025/04/23 | 1,060 | 1,072 | 1,055 | 1,068 | +23 | +2.2% | 20,700 |
| 2025/04/22 | 1,042 | 1,057 | 1,036 | 1,045 | +9 | +0.9% | 17,600 |
| 2025/04/21 | 1,042 | 1,047 | 1,028 | 1,036 | ±0 | ±0% | 13,900 |
| 2025/04/18 | 1,001 | 1,039 | 1,001 | 1,036 | +40 | +4% | 23,000 |
| 2025/04/17 | 992 | 1,002 | 985 | 996 | +3 | +0.3% | 10,900 |
1～
50
件表示中 / 6278件
類似銘柄と比較する
現在ご覧いただいている「荒川化学」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 |
|---|---|---|---|---|---|---|---|---|
| 荒川化学 | 102,600円 | +5.9% | +181.0% | 4.87% | 11.31倍 | 0.35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 | 124,200円 | +5.4% | -6.9% | 4.83% | 7.57倍 | 0.58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 |
| ＯＡＴアグリオ | 195,900円 | +3.5% | -1.0% | 3.06% | 9.45倍 | 1.24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 |
| 三光合成 | 68,000円 | +1.3% | +12.0% | 3.53% | 7.15倍 | 0.67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 |
| 恵 和 | 108,000円 | -0.8% | -32.7% | 3.24% | 7.56倍 | 0.87倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
市場注目の銘柄
チャート関連のコラム
