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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 1,279 | 1,279 | 1,207 | 1,213 | -93 | -7.1% | 25,300 |
| 2018/12/21 | 1,337 | 1,337 | 1,289 | 1,306 | -30 | -2.2% | 48,200 |
| 2018/12/20 | 1,409 | 1,409 | 1,327 | 1,336 | -91 | -6.4% | 28,200 |
| 2018/12/19 | 1,425 | 1,444 | 1,408 | 1,427 | -6 | -0.4% | 20,800 |
| 2018/12/18 | 1,453 | 1,477 | 1,431 | 1,433 | -39 | -2.6% | 23,500 |
| 2018/12/17 | 1,471 | 1,502 | 1,455 | 1,472 | +31 | +2.2% | 49,000 |
| 2018/12/14 | 1,465 | 1,467 | 1,435 | 1,441 | -36 | -2.4% | 30,200 |
| 2018/12/13 | 1,485 | 1,498 | 1,473 | 1,477 | -8 | -0.5% | 24,900 |
| 2018/12/12 | 1,433 | 1,495 | 1,433 | 1,485 | +70 | +4.9% | 33,000 |
| 2018/12/11 | 1,485 | 1,485 | 1,415 | 1,415 | -60 | -4.1% | 34,100 |
| 2018/12/10 | 1,466 | 1,525 | 1,466 | 1,475 | -16 | -1.1% | 31,700 |
| 2018/12/07 | 1,495 | 1,519 | 1,481 | 1,491 | -15 | -1% | 24,100 |
| 2018/12/06 | 1,534 | 1,537 | 1,502 | 1,506 | -24 | -1.6% | 27,000 |
| 2018/12/05 | 1,550 | 1,553 | 1,525 | 1,530 | -52 | -3.3% | 19,900 |
| 2018/12/04 | 1,637 | 1,637 | 1,580 | 1,582 | -73 | -4.4% | 28,800 |
| 2018/12/03 | 1,631 | 1,660 | 1,625 | 1,655 | +24 | +1.5% | 22,300 |
| 2018/11/30 | 1,612 | 1,641 | 1,600 | 1,631 | +15 | +0.9% | 19,100 |
| 2018/11/29 | 1,573 | 1,634 | 1,573 | 1,616 | +71 | +4.6% | 33,000 |
| 2018/11/28 | 1,515 | 1,546 | 1,510 | 1,545 | +40 | +2.7% | 15,800 |
| 2018/11/27 | 1,495 | 1,511 | 1,468 | 1,505 | +31 | +2.1% | 21,100 |
| 2018/11/26 | 1,490 | 1,504 | 1,471 | 1,474 | -21 | -1.4% | 14,000 |
| 2018/11/22 | 1,500 | 1,501 | 1,467 | 1,495 | -8 | -0.5% | 25,900 |
| 2018/11/21 | 1,501 | 1,523 | 1,486 | 1,503 | -8 | -0.5% | 23,700 |
| 2018/11/20 | 1,534 | 1,534 | 1,506 | 1,511 | -26 | -1.7% | 11,100 |
| 2018/11/19 | 1,532 | 1,545 | 1,529 | 1,537 | +17 | +1.1% | 9,300 |
| 2018/11/16 | 1,530 | 1,535 | 1,510 | 1,520 | -14 | -0.9% | 12,600 |
| 2018/11/15 | 1,548 | 1,550 | 1,513 | 1,534 | -29 | -1.9% | 24,500 |
| 2018/11/14 | 1,563 | 1,577 | 1,547 | 1,563 | +9 | +0.6% | 10,400 |
| 2018/11/13 | 1,587 | 1,587 | 1,544 | 1,554 | -47 | -2.9% | 17,600 |
| 2018/11/12 | 1,596 | 1,639 | 1,589 | 1,601 | -1 | -0.1% | 12,300 |
| 2018/11/09 | 1,577 | 1,606 | 1,577 | 1,602 | +30 | +1.9% | 16,100 |
| 2018/11/08 | 1,570 | 1,593 | 1,562 | 1,572 | +12 | +0.8% | 13,200 |
| 2018/11/07 | 1,550 | 1,583 | 1,530 | 1,560 | +4 | +0.3% | 18,700 |
| 2018/11/06 | 1,534 | 1,572 | 1,522 | 1,556 | +18 | +1.2% | 14,200 |
| 2018/11/05 | 1,600 | 1,600 | 1,533 | 1,538 | -69 | -4.3% | 37,900 |
| 2018/11/02 | 1,589 | 1,641 | 1,555 | 1,607 | +24 | +1.5% | 47,700 |
| 2018/11/01 | 1,561 | 1,618 | 1,561 | 1,583 | -5 | -0.3% | 25,600 |
| 2018/10/31 | 1,597 | 1,602 | 1,566 | 1,588 | ±0 | ±0% | 21,200 |
| 2018/10/30 | 1,518 | 1,590 | 1,510 | 1,588 | +80 | +5.3% | 42,900 |
| 2018/10/29 | 1,520 | 1,553 | 1,501 | 1,508 | +7 | +0.5% | 17,500 |
| 2018/10/26 | 1,553 | 1,566 | 1,494 | 1,501 | -41 | -2.7% | 35,400 |
| 2018/10/25 | 1,600 | 1,600 | 1,542 | 1,542 | -101 | -6.1% | 26,300 |
| 2018/10/24 | 1,601 | 1,652 | 1,601 | 1,643 | +43 | +2.7% | 19,200 |
| 2018/10/23 | 1,642 | 1,658 | 1,599 | 1,600 | -62 | -3.7% | 26,700 |
| 2018/10/22 | 1,650 | 1,676 | 1,635 | 1,662 | +8 | +0.5% | 17,400 |
| 2018/10/19 | 1,644 | 1,663 | 1,627 | 1,654 | -19 | -1.1% | 15,900 |
| 2018/10/18 | 1,703 | 1,703 | 1,668 | 1,673 | -38 | -2.2% | 14,000 |
| 2018/10/17 | 1,697 | 1,726 | 1,685 | 1,711 | +36 | +2.1% | 24,500 |
| 2018/10/16 | 1,672 | 1,694 | 1,661 | 1,675 | ±0 | ±0% | 29,100 |
| 2018/10/15 | 1,717 | 1,717 | 1,670 | 1,675 | -51 | -3% | 22,300 |
1551～
1600
件表示中 / 6242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 | 107,500円 | +13.5% | - | 4.47% | 10.16倍 | 0.36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 | 129,900円 | +5.4% | -6.9% | 4.62% | 7.92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 | 203,700円 | +3.5% | -1.0% | 2.95% | 9.86倍 | 1.29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 | 271,700円 | +4.0% | +6.0% | 3.53% | 8.49倍 | 0.81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 | 80,000円 | +9.3% | -12.4% | 3.13% | 6.46倍 | 0.44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
