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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,202 | 1,208 | 1,185 | 1,190 | +3 | +0.3% | 8,800 |
| 2021/07/20 | 1,185 | 1,190 | 1,178 | 1,187 | -6 | -0.5% | 25,300 |
| 2021/07/19 | 1,217 | 1,217 | 1,193 | 1,193 | -30 | -2.5% | 27,800 |
| 2021/07/16 | 1,210 | 1,225 | 1,203 | 1,223 | +18 | +1.5% | 50,100 |
| 2021/07/15 | 1,206 | 1,214 | 1,203 | 1,205 | +5 | +0.4% | 24,100 |
| 2021/07/14 | 1,199 | 1,204 | 1,196 | 1,200 | +1 | +0.1% | 14,600 |
| 2021/07/13 | 1,199 | 1,203 | 1,191 | 1,199 | +9 | +0.8% | 22,400 |
| 2021/07/12 | 1,182 | 1,193 | 1,182 | 1,190 | +18 | +1.5% | 28,100 |
| 2021/07/09 | 1,170 | 1,178 | 1,160 | 1,172 | -4 | -0.3% | 48,200 |
| 2021/07/08 | 1,186 | 1,194 | 1,176 | 1,176 | -9 | -0.8% | 31,700 |
| 2021/07/07 | 1,184 | 1,189 | 1,179 | 1,185 | -7 | -0.6% | 29,900 |
| 2021/07/06 | 1,190 | 1,196 | 1,185 | 1,192 | +7 | +0.6% | 11,000 |
| 2021/07/05 | 1,189 | 1,192 | 1,184 | 1,185 | -6 | -0.5% | 20,900 |
| 2021/07/02 | 1,186 | 1,194 | 1,184 | 1,191 | +5 | +0.4% | 23,200 |
| 2021/07/01 | 1,193 | 1,202 | 1,182 | 1,186 | -6 | -0.5% | 29,600 |
| 2021/06/30 | 1,197 | 1,206 | 1,192 | 1,192 | +4 | +0.3% | 35,000 |
| 2021/06/29 | 1,202 | 1,202 | 1,184 | 1,188 | -20 | -1.7% | 29,400 |
| 2021/06/28 | 1,210 | 1,212 | 1,205 | 1,208 | +2 | +0.2% | 24,000 |
| 2021/06/25 | 1,205 | 1,210 | 1,199 | 1,206 | +16 | +1.3% | 40,200 |
| 2021/06/24 | 1,195 | 1,200 | 1,189 | 1,190 | -12 | -1% | 33,900 |
| 2021/06/23 | 1,204 | 1,206 | 1,196 | 1,202 | +2 | +0.2% | 17,500 |
| 2021/06/22 | 1,211 | 1,211 | 1,193 | 1,200 | +19 | +1.6% | 54,600 |
| 2021/06/21 | 1,196 | 1,199 | 1,181 | 1,181 | -38 | -3.1% | 69,000 |
| 2021/06/18 | 1,216 | 1,219 | 1,207 | 1,219 | -1 | -0.1% | 48,500 |
| 2021/06/17 | 1,219 | 1,225 | 1,214 | 1,220 | -1 | -0.1% | 21,600 |
| 2021/06/16 | 1,215 | 1,223 | 1,212 | 1,221 | -1 | -0.1% | 26,300 |
| 2021/06/15 | 1,223 | 1,225 | 1,210 | 1,222 | +3 | +0.2% | 28,100 |
| 2021/06/14 | 1,220 | 1,223 | 1,212 | 1,219 | +10 | +0.8% | 29,700 |
| 2021/06/11 | 1,218 | 1,220 | 1,203 | 1,209 | -11 | -0.9% | 44,800 |
| 2021/06/10 | 1,217 | 1,226 | 1,208 | 1,220 | +4 | +0.3% | 19,800 |
| 2021/06/09 | 1,228 | 1,232 | 1,214 | 1,216 | -13 | -1.1% | 31,100 |
| 2021/06/08 | 1,208 | 1,229 | 1,205 | 1,229 | +22 | +1.8% | 28,800 |
| 2021/06/07 | 1,210 | 1,217 | 1,204 | 1,207 | +9 | +0.8% | 25,500 |
| 2021/06/04 | 1,198 | 1,206 | 1,192 | 1,198 | +1 | +0.1% | 27,800 |
| 2021/06/03 | 1,197 | 1,204 | 1,193 | 1,197 | ±0 | ±0% | 33,600 |
| 2021/06/02 | 1,190 | 1,206 | 1,190 | 1,197 | -2 | -0.2% | 49,100 |
| 2021/06/01 | 1,195 | 1,201 | 1,186 | 1,199 | +10 | +0.8% | 28,400 |
| 2021/05/31 | 1,200 | 1,200 | 1,186 | 1,189 | -10 | -0.8% | 27,800 |
| 2021/05/28 | 1,199 | 1,201 | 1,187 | 1,199 | +19 | +1.6% | 53,300 |
| 2021/05/27 | 1,199 | 1,199 | 1,180 | 1,180 | -16 | -1.3% | 35,200 |
| 2021/05/26 | 1,198 | 1,205 | 1,193 | 1,196 | -7 | -0.6% | 23,200 |
| 2021/05/25 | 1,222 | 1,224 | 1,198 | 1,203 | -13 | -1.1% | 38,800 |
| 2021/05/24 | 1,214 | 1,223 | 1,205 | 1,216 | +8 | +0.7% | 26,300 |
| 2021/05/21 | 1,202 | 1,216 | 1,195 | 1,208 | +6 | +0.5% | 24,800 |
| 2021/05/20 | 1,205 | 1,213 | 1,200 | 1,202 | +8 | +0.7% | 18,200 |
| 2021/05/19 | 1,196 | 1,201 | 1,192 | 1,194 | -15 | -1.2% | 23,000 |
| 2021/05/18 | 1,187 | 1,210 | 1,187 | 1,209 | +19 | +1.6% | 24,800 |
| 2021/05/17 | 1,209 | 1,214 | 1,187 | 1,190 | -5 | -0.4% | 39,400 |
| 2021/05/14 | 1,209 | 1,214 | 1,194 | 1,195 | -3 | -0.3% | 52,800 |
| 2021/05/13 | 1,198 | 1,223 | 1,190 | 1,198 | -2 | -0.2% | 55,000 |
1001～
1050
件表示中 / 6315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% | 12.53倍 | 0.39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 | 0.51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% | 9.53倍 | 0.53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
