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 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 1,145 | 1,145 | 1,130 | 1,131 | -8 | -0.7% | 27,500 |
| 2025/08/08 | 1,145 | 1,147 | 1,136 | 1,139 | +2 | +0.2% | 21,300 |
| 2025/08/07 | 1,145 | 1,145 | 1,131 | 1,137 | -11 | -1% | 19,600 |
| 2025/08/06 | 1,142 | 1,154 | 1,139 | 1,148 | ±0 | ±0% | 29,900 |
| 2025/08/05 | 1,137 | 1,149 | 1,120 | 1,148 | +41 | +3.7% | 56,000 |
| 2025/08/04 | 1,128 | 1,159 | 1,082 | 1,107 | -32 | -2.8% | 125,800 |
| 2025/08/01 | 1,131 | 1,139 | 1,125 | 1,139 | +8 | +0.7% | 25,800 |
| 2025/07/31 | 1,120 | 1,133 | 1,117 | 1,131 | +18 | +1.6% | 28,400 |
| 2025/07/30 | 1,112 | 1,119 | 1,109 | 1,113 | -2 | -0.2% | 16,600 |
| 2025/07/29 | 1,111 | 1,118 | 1,106 | 1,115 | -6 | -0.5% | 21,700 |
| 2025/07/28 | 1,117 | 1,130 | 1,115 | 1,121 | +10 | +0.9% | 28,200 |
| 2025/07/25 | 1,124 | 1,126 | 1,100 | 1,111 | -11 | -1% | 31,700 |
| 2025/07/24 | 1,113 | 1,125 | 1,109 | 1,122 | +10 | +0.9% | 51,400 |
| 2025/07/23 | 1,110 | 1,143 | 1,107 | 1,112 | +7 | +0.6% | 66,500 |
| 2025/07/22 | 1,075 | 1,108 | 1,074 | 1,105 | +27 | +2.5% | 66,800 |
| 2025/07/18 | 1,055 | 1,079 | 1,047 | 1,078 | +28 | +2.7% | 58,900 |
| 2025/07/17 | 1,034 | 1,054 | 1,024 | 1,050 | +16 | +1.5% | 52,300 |
| 2025/07/16 | 1,050 | 1,050 | 1,032 | 1,034 | -21 | -2% | 82,900 |
| 2025/07/15 | 1,051 | 1,055 | 1,037 | 1,055 | +4 | +0.4% | 40,900 |
| 2025/07/14 | 1,055 | 1,064 | 1,049 | 1,051 | -2 | -0.2% | 56,400 |
| 2025/07/11 | 1,018 | 1,061 | 1,018 | 1,053 | +40 | +3.9% | 56,400 |
| 2025/07/10 | 1,026 | 1,030 | 1,012 | 1,013 | -8 | -0.8% | 49,200 |
| 2025/07/09 | 1,018 | 1,030 | 1,015 | 1,021 | +8 | +0.8% | 31,400 |
| 2025/07/08 | 1,011 | 1,016 | 1,004 | 1,013 | +5 | +0.5% | 36,400 |
| 2025/07/07 | 1,034 | 1,034 | 1,008 | 1,008 | -28 | -2.7% | 29,500 |
| 2025/07/04 | 1,045 | 1,045 | 1,030 | 1,036 | -3 | -0.3% | 20,800 |
| 2025/07/03 | 1,021 | 1,042 | 1,021 | 1,039 | +18 | +1.8% | 32,100 |
| 2025/07/02 | 1,016 | 1,029 | 1,006 | 1,021 | +5 | +0.5% | 44,900 |
| 2025/07/01 | 1,026 | 1,026 | 1,011 | 1,016 | -10 | -1% | 39,000 |
| 2025/06/30 | 1,036 | 1,053 | 1,026 | 1,026 | +1 | +0.1% | 84,900 |
| 2025/06/27 | 1,017 | 1,025 | 1,015 | 1,025 | +14 | +1.4% | 35,600 |
| 2025/06/26 | 1,005 | 1,011 | 1,003 | 1,011 | +2 | +0.2% | 23,800 |
| 2025/06/25 | 1,016 | 1,016 | 1,005 | 1,009 | -1 | -0.1% | 27,200 |
| 2025/06/24 | 1,023 | 1,025 | 1,010 | 1,010 | -9 | -0.9% | 24,500 |
| 2025/06/23 | 1,027 | 1,027 | 1,016 | 1,019 | -22 | -2.1% | 24,300 |
| 2025/06/20 | 1,031 | 1,041 | 1,027 | 1,041 | +10 | +1% | 27,300 |
| 2025/06/19 | 1,034 | 1,037 | 1,025 | 1,031 | -1 | -0.1% | 20,800 |
| 2025/06/18 | 1,039 | 1,045 | 1,029 | 1,032 | -7 | -0.7% | 38,000 |
| 2025/06/17 | 1,029 | 1,041 | 1,026 | 1,039 | +3 | +0.3% | 20,400 |
| 2025/06/16 | 1,059 | 1,065 | 1,030 | 1,036 | -17 | -1.6% | 48,400 |
| 2025/06/13 | 1,055 | 1,055 | 1,036 | 1,053 | -3 | -0.3% | 36,900 |
| 2025/06/12 | 1,066 | 1,066 | 1,051 | 1,056 | -11 | -1% | 26,000 |
| 2025/06/11 | 1,055 | 1,072 | 1,055 | 1,067 | +13 | +1.2% | 18,900 |
| 2025/06/10 | 1,065 | 1,070 | 1,053 | 1,054 | -9 | -0.8% | 16,300 |
| 2025/06/09 | 1,071 | 1,082 | 1,061 | 1,063 | -8 | -0.7% | 28,700 |
| 2025/06/06 | 1,068 | 1,077 | 1,066 | 1,071 | +1 | +0.1% | 16,400 |
| 2025/06/05 | 1,065 | 1,079 | 1,065 | 1,070 | -2 | -0.2% | 25,100 |
| 2025/06/04 | 1,080 | 1,087 | 1,065 | 1,072 | -10 | -0.9% | 24,700 |
| 2025/06/03 | 1,095 | 1,095 | 1,080 | 1,082 | -7 | -0.6% | 25,000 |
| 2025/06/02 | 1,106 | 1,120 | 1,083 | 1,089 | -27 | -2.4% | 46,300 |
51～
100
件表示中 / 6357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 | 112,700円 | +5.9% | +181.0% | 4.44% | 12.42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 |
| Ｉｎｅ | 132,500円 | +15.5% | +8.2% | 1.02% | 8.58倍 | 1.34倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 恵 和 | 121,800円 | -0.8% | -32.7% | 2.87% | 8.53倍 | 1.03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 |
| 共和レザ | 88,000円 | -6.0% | -61.3% | 5.91% | 69.90倍 | 0.58倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| カーバイド | 215,600円 | +0.6% | -9.6% | 3.80% | 8.74倍 | 0.56倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
市場注目の銘柄
チャート関連のコラム
