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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2024/11/29 | 1,113 | 1,122 | 1,107 | 1,115 | +2 | +0.2% | 11,500 |
| 2024/11/28 | 1,109 | 1,113 | 1,101 | 1,113 | +5 | +0.5% | 12,800 |
| 2024/11/27 | 1,111 | 1,116 | 1,100 | 1,108 | -10 | -0.9% | 16,200 |
| 2024/11/26 | 1,121 | 1,121 | 1,107 | 1,118 | -3 | -0.3% | 13,300 |
| 2024/11/25 | 1,132 | 1,134 | 1,121 | 1,121 | -7 | -0.6% | 17,000 |
| 2024/11/22 | 1,115 | 1,138 | 1,115 | 1,128 | +13 | +1.2% | 14,400 |
| 2024/11/21 | 1,118 | 1,128 | 1,108 | 1,115 | -3 | -0.3% | 17,600 |
| 2024/11/20 | 1,145 | 1,153 | 1,114 | 1,118 | -24 | -2.1% | 20,900 |
| 2024/11/19 | 1,148 | 1,149 | 1,125 | 1,142 | +2 | +0.2% | 16,500 |
| 2024/11/18 | 1,124 | 1,146 | 1,118 | 1,140 | +10 | +0.9% | 23,300 |
| 2024/11/15 | 1,100 | 1,130 | 1,089 | 1,130 | +36 | +3.3% | 33,400 |
| 2024/11/14 | 1,129 | 1,131 | 1,091 | 1,094 | -28 | -2.5% | 72,700 |
| 2024/11/13 | 1,109 | 1,132 | 1,100 | 1,122 | +3 | +0.3% | 41,800 |
| 2024/11/12 | 1,140 | 1,150 | 1,109 | 1,119 | -28 | -2.4% | 55,700 |
| 2024/11/11 | 1,158 | 1,180 | 1,134 | 1,147 | -12 | -1% | 53,800 |
| 2024/11/08 | 1,195 | 1,205 | 1,156 | 1,159 | -25 | -2.1% | 30,600 |
| 2024/11/07 | 1,190 | 1,210 | 1,176 | 1,184 | -6 | -0.5% | 28,800 |
| 2024/11/06 | 1,188 | 1,228 | 1,160 | 1,190 | -9 | -0.8% | 74,800 |
| 2024/11/05 | 1,331 | 1,403 | 1,158 | 1,199 | -112 | -8.5% | 121,300 |
101～
150
件表示中 / 6269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 | 103,900円 | +5.9% | +181.0% | 4.81% | 11.45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 |
| パーカー | 84,000円 | -1.5% | +12.1% | 3.33% | 6.18倍 | 0.46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 |
| ＯＡＴアグリオ | 198,500円 | +3.5% | -1.0% | 3.02% | 9.58倍 | 1.26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 |
| ハリマ化成Ｇ | 79,000円 | +6.9% | +50.4% | 5.32% | 15.98倍 | 0.51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 |
| 恵 和 | 106,700円 | -0.8% | -32.7% | 3.28% | 7.47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 |
市場注目の銘柄
チャート関連のコラム
