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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 1,116 | 1,127 | 1,116 | 1,127 | +12 | +1.1% | 31,600 |
| 2025/10/23 | 1,105 | 1,123 | 1,099 | 1,115 | -12 | -1.1% | 53,200 |
| 2025/10/22 | 1,067 | 1,127 | 1,066 | 1,127 | +63 | +5.9% | 110,600 |
| 2025/10/21 | 1,067 | 1,073 | 1,063 | 1,064 | -3 | -0.3% | 70,000 |
| 2025/10/20 | 1,076 | 1,076 | 1,067 | 1,067 | +1 | +0.1% | 37,400 |
| 2025/10/17 | 1,075 | 1,075 | 1,061 | 1,066 | -5 | -0.5% | 26,000 |
| 2025/10/16 | 1,079 | 1,079 | 1,070 | 1,071 | -2 | -0.2% | 29,800 |
| 2025/10/15 | 1,056 | 1,074 | 1,056 | 1,073 | +19 | +1.8% | 28,300 |
| 2025/10/14 | 1,043 | 1,058 | 1,040 | 1,054 | -10 | -0.9% | 52,400 |
| 2025/10/10 | 1,088 | 1,091 | 1,063 | 1,064 | -35 | -3.2% | 46,000 |
| 2025/10/09 | 1,094 | 1,111 | 1,091 | 1,099 | +20 | +1.9% | 47,200 |
| 2025/10/08 | 1,090 | 1,096 | 1,079 | 1,079 | -11 | -1% | 21,500 |
| 2025/10/07 | 1,089 | 1,099 | 1,089 | 1,090 | -2 | -0.2% | 21,800 |
| 2025/10/06 | 1,094 | 1,095 | 1,081 | 1,092 | +14 | +1.3% | 34,900 |
| 2025/10/03 | 1,061 | 1,081 | 1,061 | 1,078 | +20 | +1.9% | 24,600 |
| 2025/10/02 | 1,055 | 1,067 | 1,050 | 1,058 | ±0 | ±0% | 38,800 |
| 2025/10/01 | 1,084 | 1,086 | 1,058 | 1,058 | -38 | -3.5% | 58,200 |
| 2025/09/30 | 1,107 | 1,107 | 1,087 | 1,096 | -10 | -0.9% | 37,900 |
| 2025/09/29 | 1,114 | 1,119 | 1,102 | 1,106 | -33 | -2.9% | 41,400 |
| 2025/09/26 | 1,131 | 1,143 | 1,131 | 1,139 | +8 | +0.7% | 47,500 |
| 2025/09/25 | 1,121 | 1,131 | 1,121 | 1,131 | +10 | +0.9% | 28,500 |
| 2025/09/24 | 1,128 | 1,128 | 1,116 | 1,121 | -4 | -0.4% | 49,900 |
| 2025/09/22 | 1,122 | 1,131 | 1,122 | 1,125 | -1 | -0.1% | 35,500 |
| 2025/09/19 | 1,136 | 1,140 | 1,123 | 1,126 | -6 | -0.5% | 50,800 |
| 2025/09/18 | 1,145 | 1,145 | 1,131 | 1,132 | -10 | -0.9% | 35,800 |
| 2025/09/17 | 1,150 | 1,150 | 1,137 | 1,142 | -9 | -0.8% | 34,100 |
| 2025/09/16 | 1,141 | 1,151 | 1,140 | 1,151 | +14 | +1.2% | 27,100 |
| 2025/09/12 | 1,130 | 1,138 | 1,129 | 1,137 | +10 | +0.9% | 28,900 |
| 2025/09/11 | 1,137 | 1,141 | 1,123 | 1,127 | -10 | -0.9% | 26,200 |
| 2025/09/10 | 1,147 | 1,149 | 1,135 | 1,137 | -8 | -0.7% | 25,300 |
| 2025/09/09 | 1,163 | 1,165 | 1,144 | 1,145 | -12 | -1% | 30,900 |
| 2025/09/08 | 1,155 | 1,162 | 1,151 | 1,157 | +8 | +0.7% | 30,000 |
| 2025/09/05 | 1,135 | 1,149 | 1,135 | 1,149 | +15 | +1.3% | 34,600 |
| 2025/09/04 | 1,123 | 1,140 | 1,122 | 1,134 | +11 | +1% | 28,400 |
| 2025/09/03 | 1,134 | 1,146 | 1,123 | 1,123 | -7 | -0.6% | 52,600 |
| 2025/09/02 | 1,139 | 1,142 | 1,128 | 1,130 | -5 | -0.4% | 38,400 |
| 2025/09/01 | 1,122 | 1,135 | 1,118 | 1,135 | +7 | +0.6% | 30,200 |
| 2025/08/29 | 1,123 | 1,131 | 1,119 | 1,128 | +2 | +0.2% | 24,600 |
| 2025/08/28 | 1,128 | 1,129 | 1,121 | 1,126 | -3 | -0.3% | 24,800 |
| 2025/08/27 | 1,127 | 1,133 | 1,118 | 1,129 | -1 | -0.1% | 40,800 |
| 2025/08/26 | 1,144 | 1,148 | 1,130 | 1,130 | -18 | -1.6% | 30,100 |
| 2025/08/25 | 1,140 | 1,153 | 1,139 | 1,148 | +11 | +1% | 30,900 |
| 2025/08/22 | 1,129 | 1,141 | 1,122 | 1,137 | +6 | +0.5% | 55,000 |
| 2025/08/21 | 1,132 | 1,139 | 1,128 | 1,131 | +1 | +0.1% | 13,100 |
| 2025/08/20 | 1,133 | 1,140 | 1,130 | 1,130 | -2 | -0.2% | 16,500 |
| 2025/08/19 | 1,133 | 1,136 | 1,128 | 1,132 | -1 | -0.1% | 16,600 |
| 2025/08/18 | 1,137 | 1,140 | 1,130 | 1,133 | ±0 | ±0% | 29,700 |
| 2025/08/15 | 1,128 | 1,136 | 1,122 | 1,133 | +6 | +0.5% | 23,200 |
| 2025/08/14 | 1,121 | 1,130 | 1,115 | 1,127 | -1 | -0.1% | 34,100 |
| 2025/08/13 | 1,135 | 1,135 | 1,115 | 1,128 | -3 | -0.3% | 53,600 |
1～
50
件表示中 / 6357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 | 112,700円 | +5.9% | +181.0% | 4.44% | 12.42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 |
| Ｉｎｅ | 132,500円 | +15.5% | +8.2% | 1.02% | 8.58倍 | 1.34倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 恵 和 | 121,800円 | -0.8% | -32.7% | 2.87% | 8.53倍 | 1.03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 |
| 共和レザ | 88,000円 | -6.0% | -61.3% | 5.91% | 69.90倍 | 0.58倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| カーバイド | 215,600円 | +0.6% | -9.6% | 3.80% | 8.74倍 | 0.56倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
市場注目の銘柄
チャート関連のコラム
