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 |
|---|---|---|---|---|---|---|---|
| 2003/08/04 | 912.5 | 912.5 | 883.3 | 888.3 | -10 | -1.1% | 7,320 |
| 2003/08/01 | 914.2 | 914.2 | 871.7 | 898.3 | +32.5 | +3.8% | 15,360 |
| 2003/07/31 | 890.8 | 892.5 | 865.8 | 865.8 | -8.4 | -1% | 5,520 |
| 2003/07/30 | 888.3 | 898.3 | 859.2 | 874.2 | -14.1 | -1.6% | 6,000 |
| 2003/07/29 | 900 | 900 | 888.3 | 888.3 | -26.7 | -2.9% | 10,560 |
| 2003/07/28 | 875.8 | 916.7 | 857.5 | 915 | +40 | +4.6% | 12,960 |
| 2003/07/25 | 841.7 | 875 | 841.7 | 875 | +2.5 | +0.3% | 7,080 |
| 2003/07/24 | 882.5 | 882.5 | 855 | 872.5 | +0.8 | +0.1% | 4,320 |
| 2003/07/23 | 875 | 875 | 839.2 | 871.7 | +30 | +3.6% | 14,400 |
| 2003/07/22 | 891.7 | 891.7 | 839.2 | 841.7 | -44.1 | -5% | 12,120 |
| 2003/07/18 | 898.3 | 898.3 | 874.2 | 885.8 | +3.3 | +0.4% | 6,840 |
| 2003/07/17 | 887.5 | 895 | 877.5 | 882.5 | -13.3 | -1.5% | 6,600 |
| 2003/07/16 | 907.5 | 907.5 | 894.2 | 895.8 | -19.2 | -2.1% | 22,320 |
| 2003/07/15 | 837.5 | 915.8 | 837.5 | 915 | +74.2 | +8.8% | 26,520 |
| 2003/07/14 | 837.5 | 841.7 | 836.7 | 840.8 | +5.8 | +0.7% | 13,680 |
| 2003/07/11 | 821.7 | 837.5 | 817.5 | 835 | +14.2 | +1.7% | 12,480 |
| 2003/07/10 | 836.7 | 836.7 | 820.8 | 820.8 | -11.7 | -1.4% | 7,200 |
| 2003/07/09 | 836.7 | 836.7 | 800 | 832.5 | -4.2 | -0.5% | 12,240 |
| 2003/07/08 | 815 | 836.7 | 806.7 | 836.7 | +38.4 | +4.8% | 16,560 |
| 2003/07/07 | 815.8 | 832.5 | 798.3 | 798.3 | -21.7 | -2.6% | 6,840 |
| 2003/07/04 | 823.3 | 823.3 | 795.8 | 820 | -4.2 | -0.5% | 6,240 |
| 2003/07/03 | 833.3 | 848.3 | 824.2 | 824.2 | -9.1 | -1.1% | 36,960 |
| 2003/07/02 | 825.8 | 841.7 | 824.2 | 833.3 | +4.1 | +0.5% | 19,680 |
| 2003/07/01 | 833.3 | 833.3 | 829.2 | 829.2 | -4.1 | -0.5% | 11,160 |
| 2003/06/30 | 829.2 | 850 | 828.3 | 833.3 | +9.1 | +1.1% | 27,600 |
| 2003/06/27 | 825 | 832.5 | 813.3 | 824.2 | -8.3 | -1% | 14,040 |
| 2003/06/26 | 791.7 | 832.5 | 789.2 | 832.5 | +43.3 | +5.5% | 72,600 |
| 2003/06/25 | 790 | 790.8 | 789.2 | 789.2 | -0.8 | -0.1% | 6,600 |
| 2003/06/24 | 783.3 | 796.7 | 783.3 | 790 | -23.3 | -2.9% | 6,960 |
| 2003/06/23 | 779.2 | 815 | 779.2 | 813.3 | +34.1 | +4.4% | 25,920 |
| 2003/06/20 | 775 | 780.8 | 775 | 779.2 | +12.5 | +1.6% | 10,800 |
| 2003/06/19 | 770.8 | 779.2 | 766.7 | 766.7 | -12.5 | -1.6% | 11,880 |
| 2003/06/18 | 775 | 780.8 | 774.2 | 779.2 | -2.5 | -0.3% | 6,240 |
| 2003/06/17 | 776.7 | 781.7 | 771.7 | 781.7 | +7.5 | +1% | 10,440 |
| 2003/06/16 | 781.7 | 791.7 | 773.3 | 774.2 | +0.9 | +0.1% | 17,400 |
| 2003/06/13 | 779.2 | 779.2 | 761.7 | 773.3 | +19.1 | +2.5% | 46,440 |
| 2003/06/12 | 744.2 | 761.7 | 744.2 | 754.2 | +10 | +1.3% | 19,200 |
| 2003/06/11 | 735 | 750 | 735 | 744.2 | +9.2 | +1.3% | 3,840 |
| 2003/06/10 | 735 | 736.7 | 735 | 735 | -1.7 | -0.2% | 3,240 |
| 2003/06/09 | 749.2 | 749.2 | 733.3 | 736.7 | -11.6 | -1.6% | 3,000 |
| 2003/06/06 | 740 | 754.2 | 740 | 748.3 | ±0 | ±0% | 1,440 |
| 2003/06/05 | 750 | 750 | 740 | 748.3 | -0.9 | -0.1% | 6,480 |
| 2003/06/04 | 741.7 | 750 | 741.7 | 749.2 | -0.8 | -0.1% | 5,160 |
| 2003/06/03 | 750 | 750 | 740.8 | 750 | +3.3 | +0.4% | 8,280 |
| 2003/06/02 | 740.8 | 754.2 | 740.8 | 746.7 | -4.1 | -0.5% | 7,440 |
| 2003/05/30 | 750 | 754.2 | 749.2 | 750.8 | +0.8 | +0.1% | 5,280 |
| 2003/05/29 | 755 | 755 | 733.3 | 750 | -5 | -0.7% | 7,920 |
| 2003/05/28 | 745.8 | 755 | 745 | 755 | +10.8 | +1.5% | 6,360 |
| 2003/05/27 | 750 | 750.8 | 740 | 744.2 | -7.5 | -1% | 6,360 |
| 2003/05/26 | 755.8 | 755.8 | 742.5 | 751.7 | -4.1 | -0.5% | 3,360 |
5401～
5450
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
