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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 1,210 | 1,210 | 1,183 | 1,187 | -9 | -0.8% | 17,800 |
| 2025/03/14 | 1,181 | 1,199 | 1,181 | 1,196 | +15 | +1.3% | 24,300 |
| 2025/03/13 | 1,175 | 1,196 | 1,169 | 1,181 | +11 | +0.9% | 9,500 |
| 2025/03/12 | 1,161 | 1,179 | 1,161 | 1,170 | +10 | +0.9% | 12,900 |
| 2025/03/11 | 1,191 | 1,199 | 1,160 | 1,160 | -31 | -2.6% | 14,900 |
| 2025/03/10 | 1,196 | 1,201 | 1,177 | 1,191 | ±0 | ±0% | 14,100 |
| 2025/03/07 | 1,203 | 1,203 | 1,175 | 1,191 | -12 | -1% | 18,100 |
| 2025/03/06 | 1,179 | 1,203 | 1,170 | 1,203 | +35 | +3% | 31,500 |
| 2025/03/05 | 1,151 | 1,178 | 1,148 | 1,168 | +17 | +1.5% | 21,800 |
| 2025/03/04 | 1,178 | 1,179 | 1,151 | 1,151 | -28 | -2.4% | 17,100 |
| 2025/03/03 | 1,145 | 1,179 | 1,145 | 1,179 | +37 | +3.2% | 17,100 |
| 2025/02/28 | 1,151 | 1,174 | 1,128 | 1,142 | -13 | -1.1% | 37,500 |
| 2025/02/27 | 1,121 | 1,157 | 1,121 | 1,155 | +27 | +2.4% | 16,000 |
| 2025/02/26 | 1,132 | 1,135 | 1,121 | 1,128 | -4 | -0.4% | 14,000 |
| 2025/02/25 | 1,134 | 1,150 | 1,125 | 1,132 | -8 | -0.7% | 11,700 |
| 2025/02/21 | 1,159 | 1,171 | 1,140 | 1,140 | -21 | -1.8% | 17,800 |
| 2025/02/20 | 1,181 | 1,181 | 1,161 | 1,161 | -19 | -1.6% | 15,600 |
| 2025/02/19 | 1,180 | 1,193 | 1,172 | 1,180 | +5 | +0.4% | 13,400 |
| 2025/02/18 | 1,185 | 1,198 | 1,170 | 1,175 | -10 | -0.8% | 18,400 |
| 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 |
151～
200
件表示中 / 6357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 | 112,700円 | +5.9% | +181.0% | 4.44% | 12.42倍 | 0.38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 |
| Ｉｎｅ | 132,500円 | +15.5% | +8.2% | 1.02% | 8.58倍 | 1.34倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 恵 和 | 121,800円 | -0.8% | -32.7% | 2.87% | 8.53倍 | 1.03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 |
| 共和レザ | 88,000円 | -6.0% | -61.3% | 5.91% | 69.90倍 | 0.58倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| カーバイド | 215,600円 | +0.6% | -9.6% | 3.80% | 8.74倍 | 0.56倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
市場注目の銘柄
チャート関連のコラム
