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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 2022/05/19 | 985 | 995 | 974 | 995 | -3 | -0.3% | 30,300 |
| 2022/05/18 | 989 | 1,000 | 989 | 998 | +8 | +0.8% | 18,500 |
| 2022/05/17 | 984 | 992 | 983 | 990 | +6 | +0.6% | 31,700 |
| 2022/05/16 | 1,003 | 1,003 | 983 | 984 | -13 | -1.3% | 33,800 |
| 2022/05/13 | 980 | 1,002 | 980 | 997 | +15 | +1.5% | 31,000 |
| 2022/05/12 | 985 | 991 | 970 | 982 | -28 | -2.8% | 61,900 |
| 2022/05/11 | 1,012 | 1,017 | 1,009 | 1,010 | -13 | -1.3% | 10,200 |
| 2022/05/10 | 1,021 | 1,028 | 1,012 | 1,023 | +1 | +0.1% | 12,800 |
| 2022/05/09 | 1,028 | 1,035 | 1,022 | 1,022 | -16 | -1.5% | 13,700 |
| 2022/05/06 | 1,028 | 1,042 | 1,028 | 1,038 | +11 | +1.1% | 10,200 |
| 2022/05/02 | 1,036 | 1,042 | 1,023 | 1,027 | -11 | -1.1% | 19,300 |
| 2022/04/28 | 994 | 1,038 | 994 | 1,038 | +56 | +5.7% | 40,300 |
| 2022/04/27 | 1,034 | 1,034 | 982 | 982 | -58 | -5.6% | 115,400 |
| 2022/04/26 | 1,023 | 1,042 | 1,023 | 1,040 | +17 | +1.7% | 24,700 |
| 2022/04/25 | 1,023 | 1,028 | 1,018 | 1,023 | -19 | -1.8% | 15,400 |
| 2022/04/22 | 1,025 | 1,043 | 1,024 | 1,042 | ±0 | ±0% | 17,700 |
| 2022/04/21 | 1,025 | 1,042 | 1,025 | 1,042 | +17 | +1.7% | 17,300 |
| 2022/04/20 | 1,040 | 1,040 | 1,025 | 1,025 | +1 | +0.1% | 19,100 |
| 2022/04/19 | 1,013 | 1,027 | 1,013 | 1,024 | +14 | +1.4% | 12,700 |
| 2022/04/18 | 1,014 | 1,015 | 1,004 | 1,010 | -15 | -1.5% | 19,300 |
| 2022/04/15 | 1,035 | 1,037 | 1,021 | 1,025 | -16 | -1.5% | 18,400 |
| 2022/04/14 | 1,030 | 1,042 | 1,030 | 1,041 | +8 | +0.8% | 11,500 |
| 2022/04/13 | 1,013 | 1,033 | 1,013 | 1,033 | +28 | +2.8% | 29,100 |
| 2022/04/12 | 1,017 | 1,017 | 1,005 | 1,005 | -15 | -1.5% | 25,300 |
| 2022/04/11 | 1,022 | 1,030 | 1,013 | 1,020 | -5 | -0.5% | 41,700 |
| 2022/04/08 | 1,040 | 1,040 | 1,022 | 1,025 | -12 | -1.2% | 49,400 |
| 2022/04/07 | 1,034 | 1,041 | 1,024 | 1,037 | -5 | -0.5% | 43,500 |
| 2022/04/06 | 1,075 | 1,078 | 1,042 | 1,042 | -38 | -3.5% | 37,900 |
| 2022/04/05 | 1,081 | 1,082 | 1,072 | 1,080 | +9 | +0.8% | 22,900 |
| 2022/04/04 | 1,070 | 1,082 | 1,067 | 1,071 | +5 | +0.5% | 29,300 |
| 2022/04/01 | 1,068 | 1,070 | 1,053 | 1,066 | -2 | -0.2% | 37,300 |
| 2022/03/31 | 1,093 | 1,098 | 1,068 | 1,068 | -31 | -2.8% | 31,700 |
| 2022/03/30 | 1,116 | 1,116 | 1,084 | 1,099 | -32 | -2.8% | 39,900 |
| 2022/03/29 | 1,127 | 1,131 | 1,118 | 1,131 | +7 | +0.6% | 30,700 |
| 2022/03/28 | 1,135 | 1,135 | 1,117 | 1,124 | -3 | -0.3% | 39,700 |
| 2022/03/25 | 1,148 | 1,148 | 1,123 | 1,127 | -15 | -1.3% | 30,100 |
| 2022/03/24 | 1,142 | 1,142 | 1,125 | 1,142 | ±0 | ±0% | 40,800 |
| 2022/03/23 | 1,135 | 1,149 | 1,130 | 1,142 | +7 | +0.6% | 28,100 |
| 2022/03/22 | 1,160 | 1,160 | 1,125 | 1,135 | -13 | -1.1% | 41,800 |
| 2022/03/18 | 1,130 | 1,148 | 1,118 | 1,148 | +18 | +1.6% | 54,300 |
| 2022/03/17 | 1,129 | 1,134 | 1,117 | 1,130 | +7 | +0.6% | 26,800 |
| 2022/03/16 | 1,139 | 1,139 | 1,118 | 1,123 | -4 | -0.4% | 38,500 |
| 2022/03/15 | 1,114 | 1,139 | 1,114 | 1,127 | +24 | +2.2% | 52,000 |
| 2022/03/14 | 1,104 | 1,114 | 1,099 | 1,103 | +8 | +0.7% | 12,200 |
751～
800
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 | 1.25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 | 0.52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
