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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/10/22 | 1,141.7 | 1,145.8 | 1,116.7 | 1,138.3 | -3.4 | -0.3% | 7,440 |
| 2004/10/21 | 1,150.8 | 1,152.5 | 1,132.5 | 1,141.7 | +6.7 | +0.6% | 18,360 |
| 2004/10/20 | 1,179.2 | 1,187.5 | 1,135 | 1,135 | -22.5 | -1.9% | 36,240 |
| 2004/10/19 | 1,128.3 | 1,159.2 | 1,127.5 | 1,157.5 | +30 | +2.7% | 35,520 |
| 2004/10/18 | 1,126.7 | 1,130.8 | 1,122.5 | 1,127.5 | +10 | +0.9% | 14,520 |
| 2004/10/15 | 1,125.8 | 1,125.8 | 1,114.2 | 1,117.5 | ±0 | ±0% | 20,160 |
| 2004/10/14 | 1,125 | 1,130.8 | 1,116.7 | 1,117.5 | -0.8 | -0.1% | 30,000 |
| 2004/10/13 | 1,125.8 | 1,128.3 | 1,116.7 | 1,118.3 | -2.5 | -0.2% | 12,480 |
| 2004/10/12 | 1,116.7 | 1,130.8 | 1,115.8 | 1,120.8 | +1.6 | +0.1% | 20,520 |
| 2004/10/08 | 1,116.7 | 1,135 | 1,116.7 | 1,119.2 | +2.5 | +0.2% | 13,680 |
| 2004/10/07 | 1,137.5 | 1,140 | 1,115 | 1,116.7 | -8.3 | -0.7% | 24,480 |
| 2004/10/06 | 1,115 | 1,125 | 1,110.8 | 1,125 | +10 | +0.9% | 22,680 |
| 2004/10/05 | 1,115 | 1,123.3 | 1,108.3 | 1,115 | ±0 | ±0% | 13,920 |
| 2004/10/04 | 1,108.3 | 1,116.7 | 1,107.5 | 1,115 | +9.2 | +0.8% | 17,160 |
| 2004/10/01 | 1,083.3 | 1,115 | 1,083.3 | 1,105.8 | +11.6 | +1.1% | 10,800 |
| 2004/09/30 | 1,092.5 | 1,095 | 1,090 | 1,094.2 | -5.8 | -0.5% | 4,320 |
| 2004/09/29 | 1,102.5 | 1,102.5 | 1,086.7 | 1,100 | -3.3 | -0.3% | 6,600 |
| 2004/09/28 | 1,110.8 | 1,110.8 | 1,070.8 | 1,103.3 | -7.5 | -0.7% | 11,160 |
| 2004/09/27 | 1,124.2 | 1,124.2 | 1,100.8 | 1,110.8 | -29.2 | -2.6% | 10,560 |
| 2004/09/24 | 1,123.3 | 1,145.8 | 1,108.3 | 1,140 | +2.5 | +0.2% | 3,960 |
| 2004/09/22 | 1,133.3 | 1,137.5 | 1,132.5 | 1,137.5 | +4.2 | +0.4% | 19,080 |
| 2004/09/21 | 1,140.8 | 1,141.7 | 1,131.7 | 1,133.3 | -7.5 | -0.7% | 31,320 |
| 2004/09/17 | 1,142.5 | 1,142.5 | 1,137.5 | 1,140.8 | -2.5 | -0.2% | 15,000 |
| 2004/09/16 | 1,140 | 1,148.3 | 1,135 | 1,143.3 | +3.3 | +0.3% | 14,040 |
| 2004/09/15 | 1,140 | 1,145.8 | 1,136.7 | 1,140 | -1.7 | -0.1% | 22,800 |
| 2004/09/14 | 1,144.2 | 1,144.2 | 1,133.3 | 1,141.7 | -2.5 | -0.2% | 14,640 |
| 2004/09/13 | 1,138.3 | 1,155 | 1,138.3 | 1,144.2 | +5.9 | +0.5% | 3,720 |
| 2004/09/10 | 1,133.3 | 1,139.2 | 1,125 | 1,138.3 | ±0 | ±0% | 62,760 |
| 2004/09/09 | 1,134.2 | 1,139.2 | 1,133.3 | 1,138.3 | +5 | +0.4% | 49,680 |
| 2004/09/08 | 1,133.3 | 1,138.3 | 1,126.7 | 1,133.3 | -3.4 | -0.3% | 80,280 |
| 2004/09/07 | 1,134.2 | 1,141.7 | 1,131.7 | 1,136.7 | -13.3 | -1.2% | 56,280 |
| 2004/09/06 | 1,150 | 1,150.8 | 1,140 | 1,150 | +10.8 | +0.9% | 19,920 |
| 2004/09/03 | 1,125 | 1,139.2 | 1,125 | 1,139.2 | +18.4 | +1.6% | 46,080 |
| 2004/09/02 | 1,120.8 | 1,125 | 1,108.3 | 1,120.8 | +5.8 | +0.5% | 60,600 |
| 2004/09/01 | 1,092.5 | 1,116.7 | 1,091.7 | 1,115 | +18.3 | +1.7% | 26,400 |
| 2004/08/31 | 1,108.3 | 1,108.3 | 1,087.5 | 1,096.7 | +5 | +0.5% | 12,240 |
| 2004/08/30 | 1,079.2 | 1,091.7 | 1,073.3 | 1,091.7 | +10.9 | +1% | 23,040 |
| 2004/08/27 | 1,080 | 1,086.7 | 1,076.7 | 1,080.8 | +0.8 | +0.1% | 6,600 |
| 2004/08/26 | 1,088.3 | 1,095.8 | 1,075 | 1,080 | -3.3 | -0.3% | 21,960 |
| 2004/08/25 | 1,085.8 | 1,095.8 | 1,083.3 | 1,083.3 | -5.9 | -0.5% | 9,960 |
| 2004/08/24 | 1,080.8 | 1,091.7 | 1,080.8 | 1,089.2 | +10 | +0.9% | 5,400 |
| 2004/08/23 | 1,090.8 | 1,095 | 1,076.7 | 1,079.2 | -11.6 | -1.1% | 13,440 |
| 2004/08/20 | 1,091.7 | 1,100 | 1,070.8 | 1,090.8 | -0.9 | -0.1% | 25,320 |
| 2004/08/19 | 1,093.3 | 1,093.3 | 1,083.3 | 1,091.7 | ±0 | ±0% | 14,520 |
| 2004/08/18 | 1,084.2 | 1,091.7 | 1,075 | 1,091.7 | +12.5 | +1.2% | 6,360 |
5051～
5100
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
