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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,007 | 1,007 | 996 | 1,003 | -3 | -0.3% | 27,900 |
| 2022/07/28 | 1,021 | 1,021 | 1,006 | 1,006 | -17 | -1.7% | 38,400 |
| 2022/07/27 | 1,028 | 1,029 | 1,018 | 1,023 | -5 | -0.5% | 13,600 |
| 2022/07/26 | 1,027 | 1,028 | 1,023 | 1,028 | +1 | +0.1% | 10,300 |
| 2022/07/25 | 1,038 | 1,038 | 1,020 | 1,027 | -9 | -0.9% | 11,700 |
| 2022/07/22 | 1,026 | 1,036 | 1,022 | 1,036 | +10 | +1% | 21,100 |
| 2022/07/21 | 1,013 | 1,026 | 1,011 | 1,026 | +5 | +0.5% | 11,300 |
| 2022/07/20 | 1,031 | 1,031 | 1,011 | 1,021 | +7 | +0.7% | 29,700 |
| 2022/07/19 | 1,028 | 1,028 | 1,004 | 1,014 | +6 | +0.6% | 63,100 |
| 2022/07/15 | 991 | 1,008 | 985 | 1,008 | +20 | +2% | 24,800 |
| 2022/07/14 | 989 | 990 | 986 | 988 | +3 | +0.3% | 13,400 |
| 2022/07/13 | 982 | 992 | 982 | 985 | +4 | +0.4% | 16,600 |
| 2022/07/12 | 995 | 995 | 980 | 981 | -14 | -1.4% | 20,800 |
| 2022/07/11 | 990 | 998 | 990 | 995 | +14 | +1.4% | 18,600 |
| 2022/07/08 | 993 | 998 | 981 | 981 | -13 | -1.3% | 32,200 |
| 2022/07/07 | 988 | 995 | 985 | 994 | +10 | +1% | 16,800 |
| 2022/07/06 | 984 | 991 | 982 | 984 | -7 | -0.7% | 13,800 |
| 2022/07/05 | 996 | 997 | 990 | 991 | -5 | -0.5% | 13,800 |
| 2022/07/04 | 992 | 996 | 986 | 996 | +9 | +0.9% | 11,600 |
| 2022/07/01 | 995 | 996 | 977 | 987 | -4 | -0.4% | 26,300 |
| 2022/06/30 | 987 | 994 | 983 | 991 | +11 | +1.1% | 24,700 |
| 2022/06/29 | 992 | 1,004 | 980 | 980 | -16 | -1.6% | 68,000 |
| 2022/06/28 | 985 | 1,000 | 985 | 996 | +13 | +1.3% | 20,100 |
| 2022/06/27 | 996 | 997 | 982 | 983 | +2 | +0.2% | 18,400 |
| 2022/06/24 | 974 | 982 | 972 | 981 | +9 | +0.9% | 15,600 |
| 2022/06/23 | 980 | 981 | 969 | 972 | -8 | -0.8% | 32,100 |
| 2022/06/22 | 995 | 997 | 980 | 980 | -3 | -0.3% | 46,900 |
| 2022/06/21 | 978 | 983 | 974 | 983 | +8 | +0.8% | 39,600 |
| 2022/06/20 | 979 | 988 | 971 | 975 | +4 | +0.4% | 30,600 |
| 2022/06/17 | 989 | 996 | 971 | 971 | -36 | -3.6% | 73,000 |
| 2022/06/16 | 1,007 | 1,010 | 996 | 1,007 | +11 | +1.1% | 22,000 |
| 2022/06/15 | 1,002 | 1,008 | 993 | 996 | -8 | -0.8% | 29,600 |
| 2022/06/14 | 999 | 1,012 | 998 | 1,004 | -2 | -0.2% | 26,400 |
| 2022/06/13 | 1,010 | 1,013 | 1,004 | 1,006 | -5 | -0.5% | 21,100 |
| 2022/06/10 | 1,018 | 1,020 | 1,011 | 1,011 | -14 | -1.4% | 23,900 |
| 2022/06/09 | 1,020 | 1,025 | 1,012 | 1,025 | +3 | +0.3% | 18,600 |
| 2022/06/08 | 1,025 | 1,027 | 1,018 | 1,022 | +3 | +0.3% | 23,000 |
| 2022/06/07 | 1,013 | 1,026 | 1,010 | 1,019 | +9 | +0.9% | 21,600 |
| 2022/06/06 | 1,001 | 1,015 | 1,000 | 1,010 | -4 | -0.4% | 21,500 |
| 2022/06/03 | 1,019 | 1,021 | 1,008 | 1,014 | -5 | -0.5% | 17,200 |
| 2022/06/02 | 1,016 | 1,019 | 1,011 | 1,019 | +6 | +0.6% | 17,000 |
| 2022/06/01 | 1,001 | 1,015 | 1,001 | 1,013 | +12 | +1.2% | 25,900 |
| 2022/05/31 | 992 | 1,009 | 983 | 1,001 | +24 | +2.5% | 39,800 |
| 2022/05/30 | 986 | 1,004 | 977 | 977 | -5 | -0.5% | 90,700 |
| 2022/05/27 | 985 | 985 | 973 | 982 | +7 | +0.7% | 20,600 |
| 2022/05/26 | 978 | 983 | 975 | 975 | -3 | -0.3% | 24,000 |
| 2022/05/25 | 982 | 985 | 978 | 978 | -6 | -0.6% | 21,700 |
| 2022/05/24 | 991 | 992 | 984 | 984 | -17 | -1.7% | 26,600 |
| 2022/05/23 | 997 | 1,003 | 994 | 1,001 | +8 | +0.8% | 15,000 |
| 2022/05/20 | 1,001 | 1,001 | 975 | 993 | -2 | -0.2% | 37,500 |
751～
800
件表示中 / 6314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% | 12.54倍 | 0.38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 | 0.52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% | 9.54倍 | 0.54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
