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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,130 | 1,133 | 1,114 | 1,122 | ±0 | ±0% | 27,700 |
| 2024/03/01 | 1,133 | 1,133 | 1,114 | 1,122 | -4 | -0.4% | 17,000 |
| 2024/02/29 | 1,133 | 1,144 | 1,123 | 1,126 | -14 | -1.2% | 25,700 |
| 2024/02/28 | 1,128 | 1,150 | 1,128 | 1,140 | +6 | +0.5% | 38,800 |
| 2024/02/27 | 1,130 | 1,137 | 1,123 | 1,134 | +12 | +1.1% | 14,800 |
| 2024/02/26 | 1,128 | 1,136 | 1,121 | 1,122 | -5 | -0.4% | 18,400 |
| 2024/02/22 | 1,121 | 1,127 | 1,120 | 1,127 | +9 | +0.8% | 18,400 |
| 2024/02/21 | 1,121 | 1,124 | 1,112 | 1,118 | +1 | +0.1% | 26,200 |
| 2024/02/20 | 1,121 | 1,123 | 1,115 | 1,117 | -4 | -0.4% | 18,800 |
| 2024/02/19 | 1,101 | 1,121 | 1,101 | 1,121 | +14 | +1.3% | 17,700 |
| 2024/02/16 | 1,093 | 1,112 | 1,093 | 1,107 | +15 | +1.4% | 30,800 |
| 2024/02/15 | 1,114 | 1,115 | 1,085 | 1,092 | -16 | -1.4% | 31,900 |
| 2024/02/14 | 1,125 | 1,125 | 1,104 | 1,108 | -13 | -1.2% | 26,000 |
| 2024/02/13 | 1,110 | 1,126 | 1,105 | 1,121 | +17 | +1.5% | 35,900 |
| 2024/02/09 | 1,104 | 1,108 | 1,090 | 1,104 | ±0 | ±0% | 28,400 |
| 2024/02/08 | 1,123 | 1,125 | 1,095 | 1,104 | -18 | -1.6% | 48,000 |
| 2024/02/07 | 1,113 | 1,125 | 1,111 | 1,122 | +3 | +0.3% | 28,300 |
| 2024/02/06 | 1,120 | 1,140 | 1,115 | 1,119 | +18 | +1.6% | 69,600 |
| 2024/02/05 | 1,110 | 1,111 | 1,093 | 1,101 | -7 | -0.6% | 35,900 |
| 2024/02/02 | 1,099 | 1,111 | 1,093 | 1,108 | +11 | +1% | 35,000 |
| 2024/02/01 | 1,094 | 1,099 | 1,086 | 1,097 | +3 | +0.3% | 24,100 |
| 2024/01/31 | 1,074 | 1,094 | 1,073 | 1,094 | +10 | +0.9% | 23,500 |
| 2024/01/30 | 1,095 | 1,095 | 1,082 | 1,084 | -20 | -1.8% | 26,500 |
| 2024/01/29 | 1,063 | 1,104 | 1,063 | 1,104 | +50 | +4.7% | 101,200 |
| 2024/01/26 | 1,058 | 1,061 | 1,054 | 1,054 | -4 | -0.4% | 29,000 |
| 2024/01/25 | 1,058 | 1,061 | 1,056 | 1,058 | +3 | +0.3% | 17,300 |
| 2024/01/24 | 1,062 | 1,062 | 1,055 | 1,055 | -10 | -0.9% | 20,200 |
| 2024/01/23 | 1,077 | 1,077 | 1,065 | 1,065 | -7 | -0.7% | 29,400 |
| 2024/01/22 | 1,065 | 1,075 | 1,065 | 1,072 | +12 | +1.1% | 25,500 |
| 2024/01/19 | 1,064 | 1,065 | 1,057 | 1,060 | -1 | -0.1% | 25,700 |
| 2024/01/18 | 1,058 | 1,063 | 1,056 | 1,061 | +3 | +0.3% | 18,400 |
| 2024/01/17 | 1,070 | 1,074 | 1,058 | 1,058 | ±0 | ±0% | 25,100 |
| 2024/01/16 | 1,075 | 1,075 | 1,055 | 1,058 | -11 | -1% | 41,100 |
| 2024/01/15 | 1,050 | 1,070 | 1,050 | 1,069 | +21 | +2% | 37,100 |
| 2024/01/12 | 1,063 | 1,063 | 1,047 | 1,048 | -14 | -1.3% | 31,000 |
| 2024/01/11 | 1,052 | 1,063 | 1,052 | 1,062 | +11 | +1% | 26,400 |
| 2024/01/10 | 1,048 | 1,057 | 1,045 | 1,051 | -1 | -0.1% | 25,400 |
| 2024/01/09 | 1,047 | 1,052 | 1,045 | 1,052 | +7 | +0.7% | 14,600 |
| 2024/01/05 | 1,034 | 1,045 | 1,030 | 1,045 | +19 | +1.9% | 26,100 |
| 2024/01/04 | 1,013 | 1,026 | 1,005 | 1,026 | +12 | +1.2% | 26,700 |
| 2023/12/29 | 1,010 | 1,018 | 1,009 | 1,014 | +5 | +0.5% | 25,900 |
| 2023/12/28 | 1,001 | 1,012 | 1,001 | 1,009 | -1 | -0.1% | 19,400 |
| 2023/12/27 | 1,006 | 1,010 | 1,000 | 1,010 | +8 | +0.8% | 36,100 |
| 2023/12/26 | 999 | 1,005 | 999 | 1,002 | +4 | +0.4% | 24,300 |
| 2023/12/25 | 1,009 | 1,009 | 998 | 998 | -3 | -0.3% | 22,100 |
| 2023/12/22 | 1,001 | 1,010 | 1,001 | 1,001 | -5 | -0.5% | 31,100 |
| 2023/12/21 | 1,004 | 1,007 | 996 | 1,006 | ±0 | ±0% | 36,900 |
| 2023/12/20 | 1,013 | 1,016 | 1,006 | 1,006 | -6 | -0.6% | 30,100 |
| 2023/12/19 | 1,014 | 1,014 | 1,003 | 1,012 | ±0 | ±0% | 36,600 |
| 2023/12/18 | 1,022 | 1,022 | 1,004 | 1,012 | -12 | -1.2% | 73,900 |
51～
100
件表示中 / 6004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 | 111,900円 | +13.5% | - | 4.29% | 12.33倍 | 0.40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 |
| ラサ工 | 296,300円 | +4.0% | +6.0% | 3.24% | 9.33倍 | 0.93倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| ハリマ化成Ｇ | 88,800円 | +10.5% | - | 4.73% | 14.84倍 | 0.58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 |
| 綜研化学 | 265,800円 | +11.3% | +4.9% | 3.57% | 8.15倍 | 0.67倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 三光合成 | 70,400円 | +4.8% | +3.8% | 2.84% | 9.33倍 | 0.78倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド生産拡大志向 |
市場注目の銘柄
チャート関連のコラム
