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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,300 | 1,368 | 1,294 | 1,366 | +82 | +6.4% | 103,800 |
| 2024/08/19 | 1,198 | 1,290 | 1,161 | 1,284 | +73 | +6% | 90,500 |
| 2024/08/16 | 1,222 | 1,222 | 1,201 | 1,211 | +2 | +0.2% | 28,300 |
| 2024/08/15 | 1,180 | 1,224 | 1,179 | 1,209 | +36 | +3.1% | 45,200 |
| 2024/08/14 | 1,167 | 1,179 | 1,149 | 1,173 | +9 | +0.8% | 25,200 |
| 2024/08/13 | 1,099 | 1,164 | 1,094 | 1,164 | +74 | +6.8% | 57,300 |
| 2024/08/09 | 1,100 | 1,112 | 1,076 | 1,090 | +20 | +1.9% | 62,200 |
| 2024/08/08 | 1,061 | 1,114 | 1,055 | 1,070 | -7 | -0.6% | 57,900 |
| 2024/08/07 | 1,073 | 1,106 | 1,060 | 1,077 | +17 | +1.6% | 41,100 |
| 2024/08/06 | 1,005 | 1,096 | 1,005 | 1,060 | +60 | +6% | 67,500 |
| 2024/08/05 | 1,062 | 1,085 | 971 | 1,000 | -61 | -5.7% | 130,500 |
| 2024/08/02 | 1,130 | 1,136 | 1,061 | 1,061 | -81 | -7.1% | 67,400 |
| 2024/08/01 | 1,178 | 1,185 | 1,142 | 1,142 | -51 | -4.3% | 32,700 |
| 2024/07/31 | 1,158 | 1,193 | 1,155 | 1,193 | +29 | +2.5% | 20,500 |
| 2024/07/30 | 1,185 | 1,185 | 1,157 | 1,164 | -15 | -1.3% | 30,700 |
| 2024/07/29 | 1,164 | 1,179 | 1,155 | 1,179 | +33 | +2.9% | 28,100 |
| 2024/07/26 | 1,146 | 1,157 | 1,146 | 1,146 | ±0 | ±0% | 7,300 |
| 2024/07/25 | 1,161 | 1,161 | 1,144 | 1,146 | -12 | -1% | 25,000 |
| 2024/07/24 | 1,174 | 1,180 | 1,158 | 1,158 | -22 | -1.9% | 19,800 |
| 2024/07/23 | 1,172 | 1,185 | 1,162 | 1,180 | +20 | +1.7% | 12,400 |
| 2024/07/22 | 1,180 | 1,193 | 1,160 | 1,160 | -28 | -2.4% | 43,100 |
| 2024/07/19 | 1,219 | 1,219 | 1,184 | 1,188 | -28 | -2.3% | 34,100 |
| 2024/07/18 | 1,220 | 1,241 | 1,215 | 1,216 | -24 | -1.9% | 32,600 |
| 2024/07/17 | 1,243 | 1,250 | 1,231 | 1,240 | +11 | +0.9% | 24,700 |
| 2024/07/16 | 1,260 | 1,260 | 1,229 | 1,229 | -26 | -2.1% | 48,000 |
| 2024/07/12 | 1,240 | 1,259 | 1,235 | 1,255 | +14 | +1.1% | 44,900 |
| 2024/07/11 | 1,207 | 1,241 | 1,204 | 1,241 | +40 | +3.3% | 39,900 |
| 2024/07/10 | 1,202 | 1,210 | 1,187 | 1,201 | -6 | -0.5% | 36,000 |
| 2024/07/09 | 1,210 | 1,210 | 1,189 | 1,207 | +5 | +0.4% | 18,400 |
| 2024/07/08 | 1,203 | 1,204 | 1,196 | 1,202 | -8 | -0.7% | 16,600 |
| 2024/07/05 | 1,215 | 1,215 | 1,196 | 1,210 | -2 | -0.2% | 11,900 |
| 2024/07/04 | 1,191 | 1,212 | 1,191 | 1,212 | +19 | +1.6% | 17,600 |
| 2024/07/03 | 1,205 | 1,206 | 1,189 | 1,193 | -12 | -1% | 16,600 |
| 2024/07/02 | 1,205 | 1,212 | 1,205 | 1,205 | -3 | -0.2% | 21,900 |
| 2024/07/01 | 1,210 | 1,212 | 1,193 | 1,208 | -1 | -0.1% | 23,400 |
| 2024/06/28 | 1,200 | 1,209 | 1,192 | 1,209 | +9 | +0.8% | 27,600 |
| 2024/06/27 | 1,185 | 1,200 | 1,184 | 1,200 | +4 | +0.3% | 39,700 |
| 2024/06/26 | 1,195 | 1,196 | 1,187 | 1,196 | ±0 | ±0% | 32,600 |
| 2024/06/25 | 1,188 | 1,196 | 1,187 | 1,196 | +9 | +0.8% | 40,400 |
| 2024/06/24 | 1,193 | 1,198 | 1,172 | 1,187 | +19 | +1.6% | 48,700 |
| 2024/06/21 | 1,157 | 1,172 | 1,148 | 1,168 | +11 | +1% | 31,000 |
| 2024/06/20 | 1,159 | 1,163 | 1,146 | 1,157 | +4 | +0.3% | 28,100 |
| 2024/06/19 | 1,159 | 1,160 | 1,140 | 1,153 | +2 | +0.2% | 42,300 |
| 2024/06/18 | 1,136 | 1,160 | 1,136 | 1,151 | +21 | +1.9% | 24,000 |
| 2024/06/17 | 1,135 | 1,135 | 1,120 | 1,130 | -3 | -0.3% | 18,600 |
| 2024/06/14 | 1,102 | 1,138 | 1,102 | 1,133 | +20 | +1.8% | 28,500 |
| 2024/06/13 | 1,124 | 1,124 | 1,112 | 1,113 | -12 | -1.1% | 9,900 |
| 2024/06/12 | 1,138 | 1,138 | 1,123 | 1,125 | -7 | -0.6% | 7,800 |
| 2024/06/11 | 1,139 | 1,139 | 1,129 | 1,132 | -4 | -0.4% | 9,800 |
| 2024/06/10 | 1,129 | 1,136 | 1,122 | 1,136 | +16 | +1.4% | 15,800 |
201～
250
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
