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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,099.2 | 1,099.2 | 1,085 | 1,088.3 | -10.9 | -1% | 13,320 |
| 2004/08/09 | 1,100 | 1,100 | 1,068.3 | 1,099.2 | -17.5 | -1.6% | 14,520 |
| 2004/08/06 | 1,088.3 | 1,116.7 | 1,088.3 | 1,116.7 | +3.4 | +0.3% | 18,120 |
| 2004/08/05 | 1,104.2 | 1,116.7 | 1,100 | 1,113.3 | -7.5 | -0.7% | 15,840 |
| 2004/08/04 | 1,127.5 | 1,140 | 1,055 | 1,120.8 | -25 | -2.2% | 18,600 |
| 2004/08/03 | 1,149.2 | 1,150 | 1,129.2 | 1,145.8 | +1.6 | +0.1% | 7,920 |
| 2004/08/02 | 1,150 | 1,160.8 | 1,143.3 | 1,144.2 | -18.3 | -1.6% | 3,720 |
| 2004/07/30 | 1,151.7 | 1,164.2 | 1,151.7 | 1,162.5 | +25 | +2.2% | 13,800 |
| 2004/07/29 | 1,153.3 | 1,153.3 | 1,128.3 | 1,137.5 | -1.7 | -0.1% | 5,160 |
| 2004/07/28 | 1,151.7 | 1,151.7 | 1,133.3 | 1,139.2 | +20.9 | +1.9% | 7,560 |
| 2004/07/27 | 1,158.3 | 1,159.2 | 1,117.5 | 1,118.3 | -35.9 | -3.1% | 12,360 |
| 2004/07/26 | 1,168.3 | 1,168.3 | 1,133.3 | 1,154.2 | -17.5 | -1.5% | 8,520 |
| 2004/07/23 | 1,181.7 | 1,181.7 | 1,168.3 | 1,171.7 | -0.8 | -0.1% | 9,240 |
| 2004/07/22 | 1,175 | 1,180.8 | 1,162.5 | 1,172.5 | -6.7 | -0.6% | 11,280 |
| 2004/07/21 | 1,167.5 | 1,179.2 | 1,167.5 | 1,179.2 | +16.7 | +1.4% | 5,400 |
| 2004/07/20 | 1,175 | 1,183.3 | 1,161.7 | 1,162.5 | -7.5 | -0.6% | 8,640 |
| 2004/07/16 | 1,174.2 | 1,175 | 1,158.3 | 1,170 | +7.5 | +0.6% | 11,520 |
| 2004/07/15 | 1,156.7 | 1,175 | 1,156.7 | 1,162.5 | +7.5 | +0.6% | 13,440 |
| 2004/07/14 | 1,180.8 | 1,180.8 | 1,155 | 1,155 | -26.7 | -2.3% | 13,200 |
| 2004/07/13 | 1,175 | 1,181.7 | 1,164.2 | 1,181.7 | +6.7 | +0.6% | 15,240 |
| 2004/07/12 | 1,187.5 | 1,188.3 | 1,175 | 1,175 | +11.7 | +1% | 4,200 |
| 2004/07/09 | 1,156.7 | 1,165.8 | 1,152.5 | 1,163.3 | +0.8 | +0.1% | 9,600 |
| 2004/07/08 | 1,154.2 | 1,188.3 | 1,154.2 | 1,162.5 | +5 | +0.4% | 12,120 |
| 2004/07/07 | 1,167.5 | 1,170.8 | 1,150 | 1,157.5 | -18.3 | -1.6% | 35,400 |
| 2004/07/06 | 1,192.5 | 1,198.3 | 1,166.7 | 1,175.8 | ±0 | ±0% | 23,400 |
| 2004/07/05 | 1,206.7 | 1,206.7 | 1,175.8 | 1,175.8 | -17.5 | -1.5% | 18,000 |
| 2004/07/02 | 1,184.2 | 1,205 | 1,175 | 1,193.3 | +9.1 | +0.8% | 20,040 |
| 2004/07/01 | 1,204.2 | 1,204.2 | 1,176.7 | 1,184.2 | +13.4 | +1.1% | 52,200 |
| 2004/06/30 | 1,166.7 | 1,170.8 | 1,163.3 | 1,170.8 | +6.6 | +0.6% | 19,680 |
| 2004/06/29 | 1,160 | 1,175 | 1,154.2 | 1,164.2 | -10.8 | -0.9% | 57,960 |
| 2004/06/28 | 1,174.2 | 1,190 | 1,166.7 | 1,175 | +16.7 | +1.4% | 78,840 |
| 2004/06/25 | 1,166.7 | 1,166.7 | 1,150.8 | 1,158.3 | +7.5 | +0.7% | 18,000 |
| 2004/06/24 | 1,157.5 | 1,169.2 | 1,141.7 | 1,150.8 | -4.2 | -0.4% | 29,520 |
| 2004/06/23 | 1,172.5 | 1,174.2 | 1,150.8 | 1,155 | -6.7 | -0.6% | 27,000 |
| 2004/06/22 | 1,154.2 | 1,175.8 | 1,153.3 | 1,161.7 | +7.5 | +0.6% | 18,360 |
| 2004/06/21 | 1,179.2 | 1,186.7 | 1,150 | 1,154.2 | -5 | -0.4% | 30,840 |
| 2004/06/18 | 1,162.5 | 1,180 | 1,159.2 | 1,159.2 | -3.3 | -0.3% | 23,280 |
| 2004/06/17 | 1,163.3 | 1,174.2 | 1,158.3 | 1,162.5 | -0.8 | -0.1% | 41,160 |
| 2004/06/16 | 1,166.7 | 1,191.7 | 1,155 | 1,163.3 | +10.8 | +0.9% | 44,280 |
| 2004/06/15 | 1,178.3 | 1,178.3 | 1,152.5 | 1,152.5 | -30.8 | -2.6% | 58,080 |
| 2004/06/14 | 1,191.7 | 1,199.2 | 1,177.5 | 1,183.3 | -2.5 | -0.2% | 45,360 |
| 2004/06/11 | 1,185 | 1,192.5 | 1,170.8 | 1,185.8 | +5 | +0.4% | 53,520 |
| 2004/06/10 | 1,179.2 | 1,185.8 | 1,170.8 | 1,180.8 | +9.1 | +0.8% | 25,800 |
| 2004/06/09 | 1,173.3 | 1,180 | 1,170.8 | 1,171.7 | -0.8 | -0.1% | 13,440 |
| 2004/06/08 | 1,181.7 | 1,191.7 | 1,170 | 1,172.5 | -8.3 | -0.7% | 27,000 |
| 2004/06/07 | 1,166.7 | 1,186.7 | 1,166.7 | 1,180.8 | +11.6 | +1% | 21,000 |
| 2004/06/04 | 1,165.8 | 1,182.5 | 1,165 | 1,169.2 | +2.5 | +0.2% | 27,240 |
| 2004/06/03 | 1,187.5 | 1,187.5 | 1,166.7 | 1,166.7 | -5.8 | -0.5% | 16,200 |
| 2004/06/02 | 1,193.3 | 1,199.2 | 1,162.5 | 1,172.5 | -22.5 | -1.9% | 23,760 |
| 2004/06/01 | 1,194.2 | 1,250 | 1,191.7 | 1,195 | ±0 | ±0% | 26,880 |
5151～
5200
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
