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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,017 | 1,025 | 1,016 | 1,024 | +9 | +0.9% | 32,900 |
2023/12/14 | 1,021 | 1,023 | 1,011 | 1,015 | -4 | -0.4% | 36,600 |
2023/12/13 | 1,018 | 1,024 | 1,018 | 1,019 | +1 | +0.1% | 21,200 |
2023/12/12 | 1,022 | 1,025 | 1,014 | 1,018 | -5 | -0.5% | 18,200 |
2023/12/11 | 1,025 | 1,025 | 1,017 | 1,023 | +13 | +1.3% | 43,900 |
2023/12/08 | 1,019 | 1,022 | 1,008 | 1,010 | -11 | -1.1% | 58,800 |
2023/12/07 | 1,019 | 1,026 | 1,019 | 1,021 | -1 | -0.1% | 25,700 |
2023/12/06 | 1,014 | 1,026 | 1,014 | 1,022 | +10 | +1% | 26,000 |
2023/12/05 | 1,019 | 1,025 | 1,012 | 1,012 | -15 | -1.5% | 30,600 |
2023/12/04 | 1,018 | 1,027 | 1,013 | 1,027 | +8 | +0.8% | 32,500 |
2023/12/01 | 1,020 | 1,023 | 1,015 | 1,019 | +1 | +0.1% | 25,700 |
2023/11/30 | 1,007 | 1,020 | 1,007 | 1,018 | +12 | +1.2% | 29,300 |
2023/11/29 | 1,012 | 1,016 | 1,006 | 1,006 | -6 | -0.6% | 16,900 |
2023/11/28 | 1,024 | 1,024 | 1,006 | 1,012 | -7 | -0.7% | 21,800 |
2023/11/27 | 1,024 | 1,024 | 1,017 | 1,019 | -5 | -0.5% | 11,800 |
2023/11/24 | 1,022 | 1,026 | 1,018 | 1,024 | +3 | +0.3% | 18,000 |
2023/11/22 | 1,014 | 1,023 | 1,012 | 1,021 | +10 | +1% | 18,800 |
2023/11/21 | 1,019 | 1,019 | 1,010 | 1,011 | +1 | +0.1% | 16,000 |
2023/11/20 | 1,024 | 1,026 | 1,010 | 1,010 | -12 | -1.2% | 26,500 |
2023/11/17 | 1,011 | 1,023 | 1,011 | 1,022 | +11 | +1.1% | 18,500 |
2023/11/16 | 1,018 | 1,020 | 1,011 | 1,011 | -7 | -0.7% | 21,600 |
2023/11/15 | 1,015 | 1,019 | 1,011 | 1,018 | +4 | +0.4% | 19,100 |
2023/11/14 | 1,016 | 1,016 | 1,009 | 1,014 | +4 | +0.4% | 13,900 |
2023/11/13 | 1,019 | 1,019 | 1,010 | 1,010 | -4 | -0.4% | 22,900 |
2023/11/10 | 1,008 | 1,014 | 1,004 | 1,014 | +4 | +0.4% | 14,400 |
2023/11/09 | 1,010 | 1,010 | 1,001 | 1,010 | +5 | +0.5% | 18,800 |
2023/11/08 | 1,042 | 1,042 | 1,001 | 1,005 | -32 | -3.1% | 32,100 |
2023/11/07 | 1,031 | 1,040 | 1,029 | 1,037 | +9 | +0.9% | 34,300 |
2023/11/06 | 1,025 | 1,031 | 1,020 | 1,028 | +2 | +0.2% | 48,900 |
2023/11/02 | 1,023 | 1,027 | 1,012 | 1,026 | ±0 | ±0% | 25,000 |
2023/11/01 | 1,019 | 1,028 | 1,017 | 1,026 | +11 | +1.1% | 38,800 |
2023/10/31 | 998 | 1,016 | 998 | 1,015 | +16 | +1.6% | 36,400 |
2023/10/30 | 1,011 | 1,011 | 997 | 999 | -12 | -1.2% | 27,000 |
2023/10/27 | 1,006 | 1,011 | 1,002 | 1,011 | +15 | +1.5% | 19,000 |
2023/10/26 | 996 | 1,006 | 995 | 996 | -7 | -0.7% | 16,600 |
2023/10/25 | 1,000 | 1,010 | 1,000 | 1,003 | +2 | +0.2% | 13,500 |
2023/10/24 | 998 | 1,005 | 988 | 1,001 | +1 | +0.1% | 34,300 |
2023/10/23 | 1,015 | 1,016 | 1,000 | 1,000 | -10 | -1% | 19,100 |
2023/10/20 | 1,005 | 1,022 | 1,003 | 1,010 | +4 | +0.4% | 17,900 |
2023/10/19 | 1,004 | 1,010 | 1,004 | 1,006 | -3 | -0.3% | 24,700 |
2023/10/18 | 1,010 | 1,011 | 1,000 | 1,009 | -1 | -0.1% | 20,200 |
2023/10/17 | 1,008 | 1,020 | 1,008 | 1,010 | -1 | -0.1% | 16,400 |
2023/10/16 | 1,010 | 1,017 | 1,001 | 1,011 | ±0 | ±0% | 26,100 |
2023/10/13 | 1,018 | 1,022 | 1,007 | 1,011 | -11 | -1.1% | 21,200 |
2023/10/12 | 1,010 | 1,022 | 1,010 | 1,022 | +8 | +0.8% | 18,100 |
2023/10/11 | 1,022 | 1,022 | 1,013 | 1,014 | -8 | -0.8% | 17,200 |
2023/10/10 | 1,009 | 1,023 | 1,009 | 1,022 | +18 | +1.8% | 24,500 |
2023/10/06 | 1,006 | 1,014 | 1,004 | 1,004 | -2 | -0.2% | 22,300 |
2023/10/05 | 1,000 | 1,009 | 999 | 1,006 | +12 | +1.2% | 34,000 |
2023/10/04 | 1,000 | 1,003 | 991 | 994 | -13 | -1.3% | 48,700 |
101~
150
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