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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 1,025 | 1,025 | 1,008.3 | 1,017.5 | +0.8 | +0.1% | 15,360 |
| 2003/10/15 | 1,025 | 1,040.8 | 1,016.7 | 1,016.7 | ±0 | ±0% | 7,680 |
| 2003/10/14 | 1,000.8 | 1,025 | 1,000.8 | 1,016.7 | +8.4 | +0.8% | 6,240 |
| 2003/10/10 | 1,001.7 | 1,016.7 | 1,001.7 | 1,008.3 | +6.6 | +0.7% | 7,200 |
| 2003/10/09 | 1,033.3 | 1,033.3 | 999.2 | 1,001.7 | -37.5 | -3.6% | 11,520 |
| 2003/10/08 | 1,025 | 1,040.8 | 1,008.3 | 1,039.2 | +10 | +1% | 18,240 |
| 2003/10/07 | 1,040 | 1,040 | 1,025.8 | 1,029.2 | +4.2 | +0.4% | 14,400 |
| 2003/10/06 | 1,009.2 | 1,025 | 1,009.2 | 1,025 | +15.8 | +1.6% | 18,480 |
| 2003/10/03 | 983.3 | 1,041.7 | 983.3 | 1,009.2 | +39.2 | +4% | 46,920 |
| 2003/10/02 | 944.2 | 970 | 944.2 | 970 | +31.7 | +3.4% | 27,360 |
| 2003/10/01 | 926.7 | 941.7 | 919.2 | 938.3 | +12.5 | +1.4% | 32,160 |
| 2003/09/30 | 930 | 930 | 916.7 | 925.8 | -4.2 | -0.5% | 5,640 |
| 2003/09/29 | 904.2 | 930 | 903.3 | 930 | +25.8 | +2.9% | 8,400 |
| 2003/09/26 | 915 | 933.3 | 875 | 904.2 | -10.8 | -1.2% | 20,040 |
| 2003/09/25 | 908.3 | 920.8 | 908.3 | 915 | +5 | +0.5% | 6,360 |
| 2003/09/24 | 928.3 | 928.3 | 900 | 910 | -10.8 | -1.2% | 6,000 |
| 2003/09/22 | 950 | 950 | 912.5 | 920.8 | -5 | -0.5% | 6,480 |
| 2003/09/19 | 933.3 | 941.7 | 915.8 | 925.8 | +9.1 | +1% | 23,640 |
| 2003/09/18 | 912.5 | 933.3 | 908.3 | 916.7 | +10 | +1.1% | 19,080 |
| 2003/09/17 | 907.5 | 933.3 | 905 | 906.7 | +1.7 | +0.2% | 20,040 |
| 2003/09/16 | 916.7 | 916.7 | 904.2 | 905 | -0.8 | -0.1% | 20,880 |
| 2003/09/12 | 916.7 | 916.7 | 905.8 | 905.8 | -1.7 | -0.2% | 27,960 |
| 2003/09/11 | 904.2 | 908.3 | 900.8 | 907.5 | +2.5 | +0.3% | 29,640 |
| 2003/09/10 | 904.2 | 908.3 | 904.2 | 905 | +1.7 | +0.2% | 9,240 |
| 2003/09/09 | 900 | 904.2 | 899.2 | 903.3 | +2.5 | +0.3% | 4,560 |
| 2003/09/08 | 895.8 | 909.2 | 879.2 | 900.8 | +0.8 | +0.1% | 10,680 |
| 2003/09/05 | 910 | 910 | 900 | 900 | -16.7 | -1.8% | 4,920 |
| 2003/09/04 | 928.3 | 928.3 | 916.7 | 916.7 | -12.5 | -1.3% | 10,080 |
| 2003/09/03 | 915 | 945.8 | 891.7 | 929.2 | +20.9 | +2.3% | 31,080 |
| 2003/09/02 | 912.5 | 915 | 875 | 908.3 | -1.7 | -0.2% | 18,840 |
| 2003/09/01 | 891.7 | 910 | 891.7 | 910 | +5.8 | +0.6% | 13,800 |
| 2003/08/29 | 874.2 | 904.2 | 866.7 | 904.2 | +29.2 | +3.3% | 30,000 |
| 2003/08/28 | 874.2 | 879.2 | 873.3 | 875 | -0.8 | -0.1% | 29,880 |
| 2003/08/27 | 876.7 | 876.7 | 875 | 875.8 | ±0 | ±0% | 4,800 |
| 2003/08/26 | 873.3 | 886.7 | 866.7 | 875.8 | +9.1 | +1% | 26,640 |
| 2003/08/25 | 862.5 | 869.2 | 862.5 | 866.7 | +3.4 | +0.4% | 5,040 |
| 2003/08/22 | 862.5 | 874.2 | 861.7 | 863.3 | +12.5 | +1.5% | 7,800 |
| 2003/08/21 | 868.3 | 868.3 | 841.7 | 850.8 | -0.9 | -0.1% | 6,600 |
| 2003/08/20 | 866.7 | 866.7 | 845.8 | 851.7 | -14.1 | -1.6% | 7,440 |
| 2003/08/19 | 858.3 | 865.8 | 858.3 | 865.8 | ±0 | ±0% | 6,000 |
| 2003/08/18 | 875 | 890 | 865.8 | 865.8 | -9.2 | -1.1% | 19,320 |
| 2003/08/15 | 883.3 | 884.2 | 866.7 | 875 | -7.5 | -0.8% | 6,480 |
| 2003/08/14 | 840.8 | 883.3 | 840.8 | 882.5 | +25 | +2.9% | 9,600 |
| 2003/08/13 | 840 | 858.3 | 840 | 857.5 | +0.8 | +0.1% | 2,040 |
| 2003/08/12 | 859.2 | 860 | 841.7 | 856.7 | -2.5 | -0.3% | 1,800 |
| 2003/08/11 | 826.7 | 875 | 826.7 | 859.2 | +34.2 | +4.1% | 12,000 |
| 2003/08/08 | 835.8 | 843.3 | 825 | 825 | -13.3 | -1.6% | 14,400 |
| 2003/08/07 | 846.7 | 855 | 834.2 | 838.3 | -25 | -2.9% | 21,480 |
| 2003/08/06 | 883.3 | 883.3 | 858.3 | 863.3 | -3.4 | -0.4% | 4,440 |
| 2003/08/05 | 887.5 | 888.3 | 866.7 | 866.7 | -21.6 | -2.4% | 8,160 |
5351～
5400
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
