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 |
|---|---|---|---|---|---|---|---|
| 2005/01/07 | 1,206.7 | 1,206.7 | 1,197.5 | 1,206.7 | +10.9 | +0.9% | 18,480 |
| 2005/01/06 | 1,195 | 1,200.8 | 1,187.5 | 1,195.8 | -10.9 | -0.9% | 18,120 |
| 2005/01/05 | 1,208.3 | 1,215.8 | 1,200.8 | 1,206.7 | -9.1 | -0.7% | 15,360 |
| 2005/01/04 | 1,204.2 | 1,215.8 | 1,203.3 | 1,215.8 | +23.3 | +2% | 5,640 |
| 2004/12/30 | 1,214.2 | 1,214.2 | 1,190.8 | 1,192.5 | +6.7 | +0.6% | 9,120 |
| 2004/12/29 | 1,208.3 | 1,208.3 | 1,185.8 | 1,185.8 | -12.5 | -1% | 11,880 |
| 2004/12/28 | 1,200 | 1,208.3 | 1,191.7 | 1,198.3 | -0.9 | -0.1% | 11,160 |
| 2004/12/27 | 1,192.5 | 1,211.7 | 1,186.7 | 1,199.2 | -5 | -0.4% | 18,480 |
| 2004/12/24 | 1,192.5 | 1,206.7 | 1,190.8 | 1,204.2 | +18.4 | +1.6% | 12,720 |
| 2004/12/22 | 1,183.3 | 1,190.8 | 1,180 | 1,185.8 | +20 | +1.7% | 25,320 |
| 2004/12/21 | 1,162.5 | 1,172.5 | 1,160.8 | 1,165.8 | +7.5 | +0.6% | 17,400 |
| 2004/12/20 | 1,164.2 | 1,164.2 | 1,150 | 1,158.3 | -2.5 | -0.2% | 13,560 |
| 2004/12/17 | 1,152.5 | 1,162.5 | 1,152.5 | 1,160.8 | +3.3 | +0.3% | 13,680 |
| 2004/12/16 | 1,160 | 1,160.8 | 1,149.2 | 1,157.5 | -1.7 | -0.1% | 18,720 |
| 2004/12/15 | 1,158.3 | 1,162.5 | 1,157.5 | 1,159.2 | +0.9 | +0.1% | 8,880 |
| 2004/12/14 | 1,157.5 | 1,160.8 | 1,143.3 | 1,158.3 | +8.3 | +0.7% | 30,240 |
| 2004/12/13 | 1,149.2 | 1,154.2 | 1,141.7 | 1,150 | +1.7 | +0.1% | 5,640 |
| 2004/12/10 | 1,141.7 | 1,156.7 | 1,141.7 | 1,148.3 | -10 | -0.9% | 25,920 |
| 2004/12/09 | 1,161.7 | 1,164.2 | 1,150 | 1,158.3 | -4.2 | -0.4% | 19,800 |
| 2004/12/08 | 1,149.2 | 1,165.8 | 1,145.8 | 1,162.5 | +12.5 | +1.1% | 15,960 |
| 2004/12/07 | 1,155.8 | 1,163.3 | 1,150 | 1,150 | -7.5 | -0.6% | 7,440 |
| 2004/12/06 | 1,136.7 | 1,175 | 1,136.7 | 1,157.5 | +20.8 | +1.8% | 28,080 |
| 2004/12/03 | 1,132.5 | 1,140.8 | 1,126.7 | 1,136.7 | +5 | +0.4% | 9,480 |
| 2004/12/02 | 1,133.3 | 1,135.8 | 1,125 | 1,131.7 | +0.9 | +0.1% | 22,440 |
| 2004/12/01 | 1,123.3 | 1,140.8 | 1,119.2 | 1,130.8 | -3.4 | -0.3% | 5,160 |
| 2004/11/30 | 1,133.3 | 1,144.2 | 1,125.8 | 1,134.2 | -10 | -0.9% | 8,760 |
| 2004/11/29 | 1,140 | 1,147.5 | 1,137.5 | 1,144.2 | +4.2 | +0.4% | 20,280 |
| 2004/11/26 | 1,137.5 | 1,144.2 | 1,135 | 1,140 | +1.7 | +0.1% | 9,360 |
| 2004/11/25 | 1,133.3 | 1,144.2 | 1,133.3 | 1,138.3 | -11.7 | -1% | 4,320 |
| 2004/11/24 | 1,149.2 | 1,150 | 1,138.3 | 1,150 | +5.8 | +0.5% | 18,120 |
| 2004/11/22 | 1,151.7 | 1,151.7 | 1,127.5 | 1,144.2 | -7.5 | -0.7% | 8,400 |
| 2004/11/19 | 1,158.3 | 1,158.3 | 1,150 | 1,151.7 | +1.7 | +0.1% | 4,680 |
| 2004/11/18 | 1,147.5 | 1,154.2 | 1,145.8 | 1,150 | +3.3 | +0.3% | 16,440 |
| 2004/11/17 | 1,149.2 | 1,155 | 1,145.8 | 1,146.7 | -13.3 | -1.1% | 10,800 |
| 2004/11/16 | 1,154.2 | 1,164.2 | 1,153.3 | 1,160 | +0.8 | +0.1% | 25,440 |
| 2004/11/15 | 1,154.2 | 1,160.8 | 1,150.8 | 1,159.2 | +2.5 | +0.2% | 25,440 |
| 2004/11/12 | 1,150 | 1,156.7 | 1,133.3 | 1,156.7 | +6.7 | +0.6% | 12,720 |
| 2004/11/11 | 1,166.7 | 1,166.7 | 1,150 | 1,150 | -9.2 | -0.8% | 14,760 |
| 2004/11/10 | 1,180 | 1,180 | 1,159.2 | 1,159.2 | -12.5 | -1.1% | 8,880 |
| 2004/11/09 | 1,158.3 | 1,175 | 1,158.3 | 1,171.7 | +19.2 | +1.7% | 26,280 |
| 2004/11/08 | 1,164.2 | 1,165 | 1,150 | 1,152.5 | -14.2 | -1.2% | 12,960 |
| 2004/11/05 | 1,166.7 | 1,169.2 | 1,160 | 1,166.7 | +25 | +2.2% | 31,320 |
| 2004/11/04 | 1,134.2 | 1,145.8 | 1,133.3 | 1,141.7 | +9.2 | +0.8% | 21,120 |
| 2004/11/02 | 1,125 | 1,132.5 | 1,110.8 | 1,132.5 | +7.5 | +0.7% | 9,240 |
| 2004/11/01 | 1,115.8 | 1,131.7 | 1,109.2 | 1,125 | +10 | +0.9% | 9,720 |
| 2004/10/29 | 1,098.3 | 1,118.3 | 1,098.3 | 1,115 | -16.7 | -1.5% | 9,120 |
| 2004/10/28 | 1,131.7 | 1,131.7 | 1,125.8 | 1,131.7 | +0.9 | +0.1% | 4,200 |
| 2004/10/27 | 1,116.7 | 1,133.3 | 1,116.7 | 1,130.8 | +8.3 | +0.7% | 6,720 |
| 2004/10/26 | 1,129.2 | 1,129.2 | 1,108.3 | 1,122.5 | +9.2 | +0.8% | 12,240 |
| 2004/10/25 | 1,105 | 1,129.2 | 1,088.3 | 1,113.3 | -25 | -2.2% | 6,360 |
5051～
5100
件表示中 / 6315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 | 113,700円 | +5.9% | +181.0% | 4.40% | 12.53倍 | 0.39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 |
| 保土谷 | 157,100円 | +2.9% | +4.8% | 3.18% | 8.32倍 | 0.51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 |
| 日本化 | 283,100円 | +4.3% | 0.0% | 4.24% | 9.53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 |
| 日華化学 | 132,000円 | +5.4% | -14.5% | 4.55% | 8.75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 |
| ハリマ化成Ｇ | 86,500円 | +6.9% | +50.4% | 4.86% | 17.49倍 | 0.56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
