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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,189 | 1,198 | 1,179 | 1,185 | +15 | +1.3% | 26,400 |
| 2025/02/14 | 1,155 | 1,170 | 1,148 | 1,170 | +17 | +1.5% | 31,500 |
| 2025/02/13 | 1,135 | 1,156 | 1,121 | 1,153 | +24 | +2.1% | 16,400 |
| 2025/02/12 | 1,140 | 1,145 | 1,117 | 1,129 | -1 | -0.1% | 25,900 |
| 2025/02/10 | 1,147 | 1,147 | 1,130 | 1,130 | -11 | -1% | 12,200 |
| 2025/02/07 | 1,148 | 1,157 | 1,141 | 1,141 | -15 | -1.3% | 15,000 |
| 2025/02/06 | 1,133 | 1,159 | 1,120 | 1,156 | +15 | +1.3% | 27,200 |
| 2025/02/05 | 1,090 | 1,146 | 1,090 | 1,141 | +63 | +5.8% | 47,200 |
| 2025/02/04 | 1,089 | 1,096 | 1,078 | 1,078 | +1 | +0.1% | 9,600 |
| 2025/02/03 | 1,115 | 1,115 | 1,077 | 1,077 | -41 | -3.7% | 20,000 |
| 2025/01/31 | 1,115 | 1,119 | 1,104 | 1,118 | +3 | +0.3% | 8,600 |
| 2025/01/30 | 1,101 | 1,115 | 1,098 | 1,115 | +14 | +1.3% | 16,700 |
| 2025/01/29 | 1,104 | 1,108 | 1,100 | 1,101 | -9 | -0.8% | 9,400 |
| 2025/01/28 | 1,095 | 1,115 | 1,090 | 1,110 | +15 | +1.4% | 14,800 |
| 2025/01/27 | 1,096 | 1,102 | 1,089 | 1,095 | +10 | +0.9% | 8,700 |
| 2025/01/24 | 1,075 | 1,091 | 1,075 | 1,085 | +10 | +0.9% | 14,200 |
| 2025/01/23 | 1,070 | 1,075 | 1,065 | 1,075 | -3 | -0.3% | 10,600 |
| 2025/01/22 | 1,077 | 1,083 | 1,075 | 1,078 | -7 | -0.6% | 7,800 |
| 2025/01/21 | 1,085 | 1,087 | 1,071 | 1,085 | +9 | +0.8% | 10,600 |
| 2025/01/20 | 1,066 | 1,084 | 1,063 | 1,076 | +14 | +1.3% | 14,800 |
| 2025/01/17 | 1,063 | 1,070 | 1,057 | 1,062 | -1 | -0.1% | 17,300 |
| 2025/01/16 | 1,068 | 1,081 | 1,062 | 1,063 | -2 | -0.2% | 24,200 |
| 2025/01/15 | 1,053 | 1,070 | 1,053 | 1,065 | +12 | +1.1% | 19,400 |
| 2025/01/14 | 1,060 | 1,064 | 1,049 | 1,053 | -19 | -1.8% | 22,200 |
| 2025/01/10 | 1,062 | 1,075 | 1,062 | 1,072 | +11 | +1% | 12,600 |
| 2025/01/09 | 1,087 | 1,087 | 1,061 | 1,061 | -29 | -2.7% | 40,400 |
| 2025/01/08 | 1,105 | 1,107 | 1,090 | 1,090 | -10 | -0.9% | 15,800 |
| 2025/01/07 | 1,107 | 1,141 | 1,085 | 1,100 | +5 | +0.5% | 77,900 |
| 2025/01/06 | 1,109 | 1,109 | 1,095 | 1,095 | -9 | -0.8% | 22,100 |
| 2024/12/30 | 1,125 | 1,125 | 1,104 | 1,104 | -20 | -1.8% | 16,600 |
| 2024/12/27 | 1,110 | 1,124 | 1,105 | 1,124 | +14 | +1.3% | 22,000 |
| 2024/12/26 | 1,097 | 1,110 | 1,090 | 1,110 | +13 | +1.2% | 22,200 |
| 2024/12/25 | 1,098 | 1,098 | 1,078 | 1,097 | +6 | +0.5% | 19,400 |
| 2024/12/24 | 1,085 | 1,098 | 1,082 | 1,091 | +1 | +0.1% | 9,100 |
| 2024/12/23 | 1,090 | 1,098 | 1,073 | 1,090 | +9 | +0.8% | 23,200 |
| 2024/12/20 | 1,118 | 1,118 | 1,081 | 1,081 | -33 | -3% | 35,700 |
| 2024/12/19 | 1,100 | 1,120 | 1,100 | 1,114 | +5 | +0.5% | 11,800 |
| 2024/12/18 | 1,130 | 1,136 | 1,109 | 1,109 | -21 | -1.9% | 13,600 |
| 2024/12/17 | 1,136 | 1,136 | 1,118 | 1,130 | -3 | -0.3% | 17,100 |
| 2024/12/16 | 1,147 | 1,158 | 1,133 | 1,133 | -1 | -0.1% | 56,200 |
| 2024/12/13 | 1,121 | 1,134 | 1,119 | 1,134 | +5 | +0.4% | 33,200 |
| 2024/12/12 | 1,121 | 1,133 | 1,115 | 1,129 | +13 | +1.2% | 23,300 |
| 2024/12/11 | 1,135 | 1,135 | 1,114 | 1,116 | -19 | -1.7% | 24,000 |
| 2024/12/10 | 1,147 | 1,149 | 1,135 | 1,135 | +4 | +0.4% | 22,500 |
| 2024/12/09 | 1,135 | 1,155 | 1,127 | 1,131 | +6 | +0.5% | 53,200 |
| 2024/12/06 | 1,123 | 1,126 | 1,116 | 1,125 | +7 | +0.6% | 12,400 |
| 2024/12/05 | 1,120 | 1,130 | 1,116 | 1,118 | +2 | +0.2% | 15,700 |
| 2024/12/04 | 1,133 | 1,133 | 1,115 | 1,116 | -30 | -2.6% | 16,700 |
| 2024/12/03 | 1,114 | 1,146 | 1,102 | 1,146 | +32 | +2.9% | 47,400 |
| 2024/12/02 | 1,110 | 1,121 | 1,107 | 1,114 | -1 | -0.1% | 16,800 |
51～
100
件表示中 / 6238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 | 104,400円 | +13.5% | - | 4.60% | 9.86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 | 129,000円 | +5.4% | -6.9% | 4.65% | 7.86倍 | 0.61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 | 201,000円 | +3.5% | -1.0% | 2.99% | 9.73倍 | 1.28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 |
| ラサ工 | 268,300円 | +4.0% | +6.0% | 3.58% | 8.38倍 | 0.80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 |
| パーカー | 78,700円 | +9.3% | -12.4% | 3.18% | 6.35倍 | 0.43倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
