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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 1,373.3 | 1,378.3 | 1,350 | 1,362.5 | -1.7 | -0.1% | 16,800 |
| 2005/03/29 | 1,368.3 | 1,384.2 | 1,364.2 | 1,364.2 | +0.9 | +0.1% | 13,560 |
| 2005/03/28 | 1,379.2 | 1,382.5 | 1,362.5 | 1,363.3 | -27.5 | -2% | 6,720 |
| 2005/03/25 | 1,366.7 | 1,390.8 | 1,357.5 | 1,390.8 | +23.3 | +1.7% | 11,400 |
| 2005/03/24 | 1,382.5 | 1,387.5 | 1,367.5 | 1,367.5 | -13.3 | -1% | 6,480 |
| 2005/03/23 | 1,384.2 | 1,384.2 | 1,362.5 | 1,380.8 | -2.5 | -0.2% | 10,200 |
| 2005/03/22 | 1,358.3 | 1,391.7 | 1,354.2 | 1,383.3 | +25 | +1.8% | 23,400 |
| 2005/03/18 | 1,351.7 | 1,366.7 | 1,351.7 | 1,358.3 | +1.6 | +0.1% | 8,400 |
| 2005/03/17 | 1,364.2 | 1,364.2 | 1,344.2 | 1,356.7 | -7.5 | -0.5% | 12,360 |
| 2005/03/16 | 1,358.3 | 1,375 | 1,345.8 | 1,364.2 | +6.7 | +0.5% | 18,840 |
| 2005/03/15 | 1,365.8 | 1,375 | 1,357.5 | 1,357.5 | ±0 | ±0% | 19,080 |
| 2005/03/14 | 1,371.7 | 1,379.2 | 1,357.5 | 1,357.5 | -14.2 | -1% | 21,480 |
| 2005/03/11 | 1,375.8 | 1,379.2 | 1,370.8 | 1,371.7 | -7.5 | -0.5% | 33,360 |
| 2005/03/10 | 1,383.3 | 1,392.5 | 1,379.2 | 1,379.2 | ±0 | ±0% | 6,120 |
| 2005/03/09 | 1,375 | 1,393.3 | 1,370.8 | 1,379.2 | +8.4 | +0.6% | 15,120 |
| 2005/03/08 | 1,350 | 1,375 | 1,350 | 1,370.8 | +8.3 | +0.6% | 17,160 |
| 2005/03/07 | 1,366.7 | 1,369.2 | 1,351.7 | 1,362.5 | ±0 | ±0% | 7,800 |
| 2005/03/04 | 1,368.3 | 1,375 | 1,362.5 | 1,362.5 | -11.7 | -0.9% | 10,440 |
| 2005/03/03 | 1,358.3 | 1,375 | 1,350.8 | 1,374.2 | +7.5 | +0.5% | 24,960 |
| 2005/03/02 | 1,360 | 1,379.2 | 1,360 | 1,366.7 | +6.7 | +0.5% | 20,640 |
| 2005/03/01 | 1,345 | 1,374.2 | 1,340.8 | 1,360 | +22.5 | +1.7% | 29,760 |
| 2005/02/28 | 1,324.2 | 1,337.5 | 1,320.8 | 1,337.5 | +27.5 | +2.1% | 24,120 |
| 2005/02/25 | 1,315 | 1,315.8 | 1,293.3 | 1,310 | -3.3 | -0.3% | 15,480 |
| 2005/02/24 | 1,306.7 | 1,315 | 1,304.2 | 1,313.3 | +22.5 | +1.7% | 11,280 |
| 2005/02/23 | 1,300 | 1,305.8 | 1,285.8 | 1,290.8 | -16.7 | -1.3% | 9,600 |
| 2005/02/22 | 1,306.7 | 1,316.7 | 1,295.8 | 1,307.5 | +21.7 | +1.7% | 28,800 |
| 2005/02/21 | 1,283.3 | 1,300 | 1,282.5 | 1,285.8 | +18.3 | +1.4% | 12,000 |
| 2005/02/18 | 1,264.2 | 1,275 | 1,260 | 1,267.5 | ±0 | ±0% | 7,320 |
| 2005/02/17 | 1,285 | 1,285 | 1,266.7 | 1,267.5 | -12.5 | -1% | 7,320 |
| 2005/02/16 | 1,278.3 | 1,283.3 | 1,276.7 | 1,280 | +1.7 | +0.1% | 12,960 |
| 2005/02/15 | 1,273.3 | 1,280 | 1,271.7 | 1,278.3 | +10.8 | +0.9% | 7,440 |
| 2005/02/14 | 1,270.8 | 1,280.8 | 1,267.5 | 1,267.5 | -1.7 | -0.1% | 9,120 |
| 2005/02/10 | 1,267.5 | 1,276.7 | 1,266.7 | 1,269.2 | -4.1 | -0.3% | 6,480 |
| 2005/02/09 | 1,284.2 | 1,285 | 1,264.2 | 1,273.3 | -10.9 | -0.8% | 10,920 |
| 2005/02/08 | 1,301.7 | 1,304.2 | 1,280.8 | 1,284.2 | -9.1 | -0.7% | 12,480 |
| 2005/02/07 | 1,267.5 | 1,304.2 | 1,266.7 | 1,293.3 | +28.3 | +2.2% | 33,360 |
| 2005/02/04 | 1,262.5 | 1,265.8 | 1,258.3 | 1,265 | +2.5 | +0.2% | 18,720 |
| 2005/02/03 | 1,255 | 1,262.5 | 1,252.5 | 1,262.5 | +6.7 | +0.5% | 9,240 |
| 2005/02/02 | 1,259.2 | 1,261.7 | 1,245.8 | 1,255.8 | -6.7 | -0.5% | 14,040 |
| 2005/02/01 | 1,255.8 | 1,265 | 1,248.3 | 1,262.5 | -1.7 | -0.1% | 19,560 |
| 2005/01/31 | 1,233.3 | 1,265 | 1,233.3 | 1,264.2 | +35 | +2.8% | 19,320 |
| 2005/01/28 | 1,248.3 | 1,248.3 | 1,226.7 | 1,229.2 | -19.1 | -1.5% | 10,440 |
| 2005/01/27 | 1,250 | 1,250 | 1,235 | 1,248.3 | -1.7 | -0.1% | 10,440 |
| 2005/01/26 | 1,241.7 | 1,250 | 1,238.3 | 1,250 | +8.3 | +0.7% | 9,240 |
| 2005/01/25 | 1,241.7 | 1,241.7 | 1,225.8 | 1,241.7 | +5.9 | +0.5% | 9,480 |
| 2005/01/24 | 1,239.2 | 1,244.2 | 1,233.3 | 1,235.8 | +4.1 | +0.3% | 17,880 |
| 2005/01/21 | 1,216.7 | 1,231.7 | 1,216.7 | 1,231.7 | +15 | +1.2% | 16,560 |
| 2005/01/20 | 1,220.8 | 1,226.7 | 1,215.8 | 1,216.7 | -8.3 | -0.7% | 19,920 |
| 2005/01/19 | 1,218.3 | 1,231.7 | 1,218.3 | 1,225 | +7.5 | +0.6% | 13,200 |
| 2005/01/18 | 1,216.7 | 1,220 | 1,208.3 | 1,217.5 | +10.8 | +0.9% | 18,120 |
4951～
5000
件表示中 / 6270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 | 103,200円 | +5.9% | +181.0% | 4.84% | 11.37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 | 125,700円 | +5.4% | -6.9% | 4.77% | 7.66倍 | 0.59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 | 198,400円 | +3.5% | -1.0% | 3.02% | 9.58倍 | 1.25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 |
| 恵 和 | 107,300円 | -0.8% | -32.7% | 3.26% | 7.51倍 | 0.86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 |
| ハリマ化成Ｇ | 79,300円 | +6.9% | +50.4% | 5.30% | 16.04倍 | 0.52倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
市場注目の銘柄
チャート関連のコラム
