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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,316 | 1,316 | 1,264 | 1,271 | -43 | -3.3% | 46,600 |
| 2024/10/24 | 1,322 | 1,328 | 1,300 | 1,314 | -25 | -1.9% | 40,400 |
| 2024/10/23 | 1,344 | 1,380 | 1,339 | 1,339 | -12 | -0.9% | 54,300 |
| 2024/10/22 | 1,370 | 1,388 | 1,330 | 1,351 | -27 | -2% | 71,300 |
| 2024/10/21 | 1,377 | 1,387 | 1,363 | 1,378 | +9 | +0.7% | 41,800 |
| 2024/10/18 | 1,341 | 1,378 | 1,341 | 1,369 | +19 | +1.4% | 44,200 |
| 2024/10/17 | 1,334 | 1,355 | 1,333 | 1,350 | +29 | +2.2% | 47,200 |
| 2024/10/16 | 1,307 | 1,343 | 1,298 | 1,321 | -1 | -0.1% | 61,000 |
| 2024/10/15 | 1,300 | 1,328 | 1,300 | 1,322 | +32 | +2.5% | 47,100 |
| 2024/10/11 | 1,270 | 1,308 | 1,266 | 1,290 | +27 | +2.1% | 54,600 |
| 2024/10/10 | 1,275 | 1,275 | 1,246 | 1,263 | -4 | -0.3% | 14,000 |
| 2024/10/09 | 1,262 | 1,274 | 1,254 | 1,267 | +11 | +0.9% | 22,200 |
| 2024/10/08 | 1,250 | 1,262 | 1,236 | 1,256 | -9 | -0.7% | 25,100 |
| 2024/10/07 | 1,268 | 1,281 | 1,255 | 1,265 | +14 | +1.1% | 39,100 |
| 2024/10/04 | 1,254 | 1,258 | 1,235 | 1,251 | +3 | +0.2% | 23,800 |
| 2024/10/03 | 1,253 | 1,260 | 1,238 | 1,248 | +19 | +1.5% | 23,300 |
| 2024/10/02 | 1,227 | 1,242 | 1,223 | 1,229 | -11 | -0.9% | 20,800 |
| 2024/10/01 | 1,226 | 1,250 | 1,226 | 1,240 | +16 | +1.3% | 19,100 |
| 2024/09/30 | 1,233 | 1,257 | 1,214 | 1,224 | -58 | -4.5% | 36,900 |
| 2024/09/27 | 1,260 | 1,290 | 1,260 | 1,282 | -1 | -0.1% | 41,800 |
| 2024/09/26 | 1,264 | 1,283 | 1,250 | 1,283 | +33 | +2.6% | 65,300 |
| 2024/09/25 | 1,248 | 1,260 | 1,220 | 1,250 | +2 | +0.2% | 48,400 |
| 2024/09/24 | 1,265 | 1,279 | 1,238 | 1,248 | -38 | -3% | 59,300 |
| 2024/09/20 | 1,235 | 1,286 | 1,216 | 1,286 | +58 | +4.7% | 75,300 |
| 2024/09/19 | 1,232 | 1,232 | 1,210 | 1,228 | +13 | +1.1% | 16,800 |
| 2024/09/18 | 1,221 | 1,221 | 1,196 | 1,215 | +11 | +0.9% | 21,600 |
| 2024/09/17 | 1,200 | 1,207 | 1,177 | 1,204 | +13 | +1.1% | 37,600 |
| 2024/09/13 | 1,184 | 1,200 | 1,181 | 1,191 | +9 | +0.8% | 25,100 |
| 2024/09/12 | 1,184 | 1,196 | 1,170 | 1,182 | +30 | +2.6% | 23,600 |
| 2024/09/11 | 1,211 | 1,211 | 1,150 | 1,152 | -59 | -4.9% | 43,600 |
| 2024/09/10 | 1,205 | 1,216 | 1,194 | 1,211 | +6 | +0.5% | 10,300 |
| 2024/09/09 | 1,180 | 1,216 | 1,180 | 1,205 | -5 | -0.4% | 17,400 |
| 2024/09/06 | 1,228 | 1,232 | 1,197 | 1,210 | -10 | -0.8% | 17,700 |
| 2024/09/05 | 1,200 | 1,235 | 1,196 | 1,220 | +15 | +1.2% | 18,900 |
| 2024/09/04 | 1,248 | 1,255 | 1,196 | 1,205 | -80 | -6.2% | 47,200 |
| 2024/09/03 | 1,259 | 1,296 | 1,259 | 1,285 | +27 | +2.1% | 28,300 |
| 2024/09/02 | 1,259 | 1,266 | 1,233 | 1,258 | +8 | +0.6% | 22,100 |
| 2024/08/30 | 1,240 | 1,258 | 1,240 | 1,250 | +12 | +1% | 9,700 |
| 2024/08/29 | 1,257 | 1,257 | 1,229 | 1,238 | -13 | -1% | 16,700 |
| 2024/08/28 | 1,273 | 1,287 | 1,225 | 1,251 | -21 | -1.7% | 89,100 |
| 2024/08/27 | 1,299 | 1,302 | 1,272 | 1,272 | -10 | -0.8% | 15,700 |
| 2024/08/26 | 1,290 | 1,291 | 1,263 | 1,282 | -10 | -0.8% | 21,000 |
| 2024/08/23 | 1,286 | 1,313 | 1,285 | 1,292 | -13 | -1% | 26,500 |
| 2024/08/22 | 1,303 | 1,307 | 1,287 | 1,305 | -4 | -0.3% | 23,700 |
| 2024/08/21 | 1,336 | 1,352 | 1,299 | 1,309 | -57 | -4.2% | 72,600 |
| 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 |
201～
250
件表示中 / 6314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 | 113,100円 | +5.9% | +181.0% | 4.42% | 12.47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 |
| 保土谷 | 157,500円 | +2.9% | +4.8% | 3.17% | 8.34倍 | 0.52倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| 日本化 | 278,200円 | +4.3% | 0.0% | 4.31% | 9.37倍 | 0.53倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| 日華化学 | 131,800円 | +5.4% | -14.5% | 4.55% | 8.74倍 | 0.64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 |
| ハリマ化成Ｇ | 86,100円 | +6.9% | +50.4% | 4.88% | 17.41倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
