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 |
|---|---|---|---|---|---|---|---|
| 2002/10/09 | 566.7 | 566.7 | 545.8 | 546.7 | -20 | -3.5% | 4,200 |
| 2002/10/08 | 574.2 | 574.2 | 550 | 566.7 | -8.3 | -1.4% | 3,960 |
| 2002/10/07 | 575 | 575 | 550.8 | 575 | ±0 | ±0% | 8,880 |
| 2002/10/04 | 575 | 583.3 | 559.2 | 575 | ±0 | ±0% | 5,640 |
| 2002/10/03 | 584.2 | 584.2 | 575 | 575 | -12.5 | -2.1% | 7,680 |
| 2002/10/02 | 591.7 | 616.7 | 587.5 | 587.5 | -4.2 | -0.7% | 18,720 |
| 2002/10/01 | 600 | 600 | 591.7 | 591.7 | -20.8 | -3.4% | 12,960 |
| 2002/09/30 | 632.5 | 632.5 | 597.5 | 612.5 | -12.5 | -2% | 13,680 |
| 2002/09/27 | 616.7 | 625.8 | 608.3 | 625 | +0.8 | +0.1% | 15,840 |
| 2002/09/26 | 629.2 | 641.7 | 615.8 | 624.2 | -21.6 | -3.3% | 12,840 |
| 2002/09/25 | 650.8 | 659.2 | 645.8 | 645.8 | -13.4 | -2% | 19,080 |
| 2002/09/24 | 675 | 675 | 650 | 659.2 | -32.5 | -4.7% | 19,560 |
| 2002/09/20 | 666.7 | 691.7 | 650.8 | 691.7 | +15 | +2.2% | 25,800 |
| 2002/09/19 | 732.5 | 732.5 | 676.7 | 676.7 | -40 | -5.6% | 19,920 |
| 2002/09/18 | 733.3 | 733.3 | 663.3 | 716.7 | -16.6 | -2.3% | 96,000 |
| 2002/09/17 | 733.3 | 733.3 | 725 | 733.3 | +83.3 | +12.8% | 154,800 |
| 2002/09/13 | 615 | 650 | 589.2 | 650 | +35 | +5.7% | 28,800 |
| 2002/09/12 | 612.5 | 615 | 600 | 615 | +25.8 | +4.4% | 23,160 |
| 2002/09/11 | 608.3 | 616.7 | 589.2 | 589.2 | -10.8 | -1.8% | 25,680 |
| 2002/09/10 | 583.3 | 608.3 | 579.2 | 600 | +75 | +14.3% | 31,080 |
| 2002/09/09 | 508.3 | 525 | 508.3 | 525 | +1.7 | +0.3% | 1,560 |
| 2002/09/06 | 531.7 | 531.7 | 523.3 | 523.3 | -10 | -1.9% | 3,600 |
| 2002/09/05 | 516.7 | 533.3 | 516.7 | 533.3 | ±0 | ±0% | 1,440 |
| 2002/09/04 | 525.8 | 533.3 | 525.8 | 533.3 | -8.4 | -1.6% | 3,600 |
| 2002/09/03 | 541.7 | 541.7 | 541.7 | 541.7 | ±0 | ±0% | 240 |
| 2002/09/02 | 525.8 | 541.7 | 525.8 | 541.7 | +15.9 | +3% | 1,320 |
| 2002/08/30 | 541.7 | 541.7 | 525.8 | 525.8 | -15.9 | -2.9% | 1,560 |
| 2002/08/29 | 541.7 | 541.7 | 541.7 | 541.7 | +3.4 | +0.6% | 2,400 |
| 2002/08/28 | 539.2 | 541.7 | 538.3 | 538.3 | ±0 | ±0% | 8,400 |
| 2002/08/27 | 542.5 | 542.5 | 538.3 | 538.3 | -3.4 | -0.6% | 3,360 |
| 2002/08/26 | 543.3 | 543.3 | 541.7 | 541.7 | - | - | 8,400 |
| 2002/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/21 | 557.5 | 557.5 | 541.7 | 556.7 | -18.3 | -3.2% | 2,520 |
| 2002/08/20 | 582.5 | 582.5 | 575 | 575 | ±0 | ±0% | 4,680 |
| 2002/08/19 | 580 | 580 | 575 | 575 | -5.8 | -1% | 22,560 |
| 2002/08/16 | 554.2 | 580.8 | 554.2 | 580.8 | +26.6 | +4.8% | 11,520 |
| 2002/08/15 | 554.2 | 554.2 | 554.2 | 554.2 | ±0 | ±0% | 1,200 |
| 2002/08/14 | 555.8 | 555.8 | 554.2 | 554.2 | -1.6 | -0.3% | 600 |
| 2002/08/13 | 565 | 566.7 | 555.8 | 555.8 | -10.9 | -1.9% | 7,440 |
| 2002/08/12 | 550.8 | 566.7 | 550.8 | 566.7 | +24.2 | +4.5% | 2,160 |
| 2002/08/09 | 541.7 | 547.5 | 541.7 | 542.5 | +4.2 | +0.8% | 21,120 |
| 2002/08/08 | 540 | 541.7 | 538.3 | 538.3 | - | - | 2,280 |
| 2002/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/06 | 541.7 | 541.7 | 533.3 | 533.3 | -8.4 | -1.6% | 1,800 |
| 2002/08/05 | 558.3 | 558.3 | 541.7 | 541.7 | -16.6 | -3% | 2,640 |
| 2002/08/02 | 567.5 | 567.5 | 558.3 | 558.3 | -9.2 | -1.6% | 2,400 |
| 2002/08/01 | 568.3 | 568.3 | 567.5 | 567.5 | ±0 | ±0% | 1,080 |
| 2002/07/31 | 567.5 | 567.5 | 567.5 | 567.5 | -4.2 | -0.7% | 240 |
| 2002/07/30 | 571.7 | 571.7 | 571.7 | 571.7 | +0.9 | +0.2% | 5,760 |
5601～
5650
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
