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 |
|---|---|---|---|---|---|---|---|
| 2004/03/23 | 1,141.7 | 1,153.3 | 1,100 | 1,153.3 | +9.1 | +0.8% | 54,480 |
| 2004/03/22 | 1,125 | 1,149.2 | 1,125 | 1,144.2 | +2.5 | +0.2% | 52,200 |
| 2004/03/19 | 1,132.5 | 1,159.2 | 1,125 | 1,141.7 | +8.4 | +0.7% | 129,720 |
| 2004/03/18 | 1,125 | 1,145.8 | 1,125 | 1,133.3 | +14.1 | +1.3% | 244,560 |
| 2004/03/17 | 1,040 | 1,123.3 | 1,033.3 | 1,119.2 | +89.2 | +8.7% | 184,560 |
| 2004/03/16 | 1,025 | 1,038.3 | 1,016.7 | 1,030 | +17.5 | +1.7% | 124,440 |
| 2004/03/15 | 991.7 | 1,013.3 | 991.7 | 1,012.5 | +27.5 | +2.8% | 72,120 |
| 2004/03/12 | 995.8 | 997.5 | 979.2 | 985 | -10 | -1% | 73,080 |
| 2004/03/11 | 958.3 | 1,000.8 | 958.3 | 995 | +32.5 | +3.4% | 256,080 |
| 2004/03/10 | 958.3 | 970 | 957.5 | 962.5 | +12.5 | +1.3% | 81,000 |
| 2004/03/09 | 945 | 954.2 | 932.5 | 950 | -2.5 | -0.3% | 60,840 |
| 2004/03/08 | 960 | 960.8 | 941.7 | 952.5 | ±0 | ±0% | 59,520 |
| 2004/03/05 | 941.7 | 954.2 | 941.7 | 952.5 | +19.2 | +2.1% | 90,240 |
| 2004/03/04 | 933.3 | 941.7 | 916.7 | 933.3 | +9.1 | +1% | 105,360 |
| 2004/03/03 | 923.3 | 930.8 | 918.3 | 924.2 | +9.2 | +1% | 72,840 |
| 2004/03/02 | 912.5 | 921.7 | 909.2 | 915 | +5.8 | +0.6% | 104,040 |
| 2004/03/01 | 914.2 | 914.2 | 904.2 | 909.2 | +10.9 | +1.2% | 63,600 |
| 2004/02/27 | 902.5 | 904.2 | 896.7 | 898.3 | -5 | -0.6% | 45,600 |
| 2004/02/26 | 904.2 | 905.8 | 900 | 903.3 | +5.8 | +0.6% | 44,040 |
| 2004/02/25 | 908.3 | 908.3 | 895.8 | 897.5 | -2.5 | -0.3% | 55,440 |
| 2004/02/24 | 912.5 | 912.5 | 896.7 | 900 | -3.3 | -0.4% | 72,720 |
| 2004/02/23 | 899.2 | 905.8 | 897.5 | 903.3 | +10 | +1.1% | 179,040 |
| 2004/02/20 | 898.3 | 902.5 | 893.3 | 893.3 | -4.2 | -0.5% | 42,240 |
| 2004/02/19 | 912.5 | 912.5 | 897.5 | 897.5 | -5.8 | -0.6% | 55,080 |
| 2004/02/18 | 896.7 | 907.5 | 895.8 | 903.3 | +8.3 | +0.9% | 59,640 |
| 2004/02/17 | 895.8 | 897.5 | 891.7 | 895 | -0.8 | -0.1% | 56,640 |
| 2004/02/16 | 896.7 | 900 | 894.2 | 895.8 | ±0 | ±0% | 64,680 |
| 2004/02/13 | 901.7 | 903.3 | 893.3 | 895.8 | -22.5 | -2.5% | 151,440 |
| 2004/02/12 | 925.8 | 940 | 918.3 | 918.3 | -11.7 | -1.3% | 39,360 |
| 2004/02/10 | 950 | 955.8 | 919.2 | 930 | -20 | -2.1% | 18,960 |
| 2004/02/09 | 964.2 | 977.5 | 950 | 950 | -13.3 | -1.4% | 22,800 |
| 2004/02/06 | 992.5 | 992.5 | 963.3 | 963.3 | -30 | -3% | 13,920 |
| 2004/02/05 | 995 | 997.5 | 955 | 993.3 | -6.7 | -0.7% | 12,360 |
| 2004/02/04 | 1,025 | 1,025 | 1,000 | 1,000 | -25 | -2.4% | 7,440 |
| 2004/02/03 | 1,041.7 | 1,041.7 | 1,008.3 | 1,025 | +10 | +1% | 15,120 |
| 2004/02/02 | 1,000.8 | 1,041.7 | 1,000 | 1,015 | +15 | +1.5% | 9,000 |
| 2004/01/30 | 983.3 | 1,041.7 | 983.3 | 1,000 | ±0 | ±0% | 24,600 |
| 2004/01/29 | 1,005 | 1,005 | 996.7 | 1,000 | -21.7 | -2.1% | 12,600 |
| 2004/01/28 | 1,042.5 | 1,042.5 | 1,015 | 1,021.7 | -24.1 | -2.3% | 5,280 |
| 2004/01/27 | 1,043.3 | 1,054.2 | 1,041.7 | 1,045.8 | +5 | +0.5% | 10,560 |
| 2004/01/26 | 1,041.7 | 1,053.3 | 1,040.8 | 1,040.8 | +10.8 | +1% | 24,240 |
| 2004/01/23 | 1,016.7 | 1,030 | 1,010.8 | 1,030 | +26.7 | +2.7% | 18,600 |
| 2004/01/22 | 992.5 | 1,016.7 | 992.5 | 1,003.3 | -5 | -0.5% | 10,320 |
| 2004/01/21 | 1,000 | 1,025 | 1,000 | 1,008.3 | +7.5 | +0.7% | 13,080 |
| 2004/01/20 | 1,020.8 | 1,020.8 | 1,000 | 1,000.8 | +0.8 | +0.1% | 13,440 |
| 2004/01/19 | 991.7 | 1,020.8 | 991.7 | 1,000 | +8.3 | +0.8% | 17,400 |
| 2004/01/16 | 985 | 1,006.7 | 985 | 991.7 | +7.5 | +0.8% | 26,160 |
| 2004/01/15 | 984.2 | 1,000 | 984.2 | 984.2 | +0.9 | +0.1% | 6,360 |
| 2004/01/14 | 975 | 985 | 975 | 983.3 | -25 | -2.5% | 2,280 |
| 2004/01/13 | 992.5 | 1,008.3 | 984.2 | 1,008.3 | +16.6 | +1.7% | 7,320 |
5201～
5250
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 | 1.26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 | 0.51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
