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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 1,185 | 1,199 | 1,125 | 1,183 | -23 | -1.9% | 23,900 |
| 2015/01/05 | 1,194 | 1,230 | 1,190 | 1,206 | +12 | +1% | 13,800 |
| 2014/12/30 | 1,218 | 1,220 | 1,192 | 1,194 | -22 | -1.8% | 19,500 |
| 2014/12/29 | 1,221 | 1,221 | 1,187 | 1,216 | -1 | -0.1% | 15,200 |
| 2014/12/26 | 1,176 | 1,220 | 1,176 | 1,217 | +30 | +2.5% | 16,500 |
| 2014/12/25 | 1,219 | 1,219 | 1,165 | 1,187 | -22 | -1.8% | 43,900 |
| 2014/12/24 | 1,207 | 1,210 | 1,197 | 1,209 | +19 | +1.6% | 17,500 |
| 2014/12/22 | 1,185 | 1,194 | 1,171 | 1,190 | -4 | -0.3% | 20,600 |
| 2014/12/19 | 1,220 | 1,220 | 1,185 | 1,194 | ±0 | ±0% | 29,700 |
| 2014/12/18 | 1,196 | 1,210 | 1,194 | 1,194 | +12 | +1% | 10,100 |
| 2014/12/17 | 1,155 | 1,186 | 1,155 | 1,182 | +19 | +1.6% | 32,900 |
| 2014/12/16 | 1,170 | 1,181 | 1,161 | 1,163 | -35 | -2.9% | 24,700 |
| 2014/12/15 | 1,200 | 1,201 | 1,190 | 1,198 | -7 | -0.6% | 13,800 |
| 2014/12/12 | 1,200 | 1,212 | 1,199 | 1,205 | ±0 | ±0% | 36,400 |
| 2014/12/11 | 1,182 | 1,209 | 1,182 | 1,205 | +4 | +0.3% | 12,300 |
| 2014/12/10 | 1,200 | 1,220 | 1,192 | 1,201 | -17 | -1.4% | 23,300 |
| 2014/12/09 | 1,211 | 1,248 | 1,211 | 1,218 | -15 | -1.2% | 40,800 |
| 2014/12/08 | 1,271 | 1,277 | 1,227 | 1,233 | -10 | -0.8% | 64,500 |
| 2014/12/05 | 1,224 | 1,249 | 1,218 | 1,243 | +5 | +0.4% | 25,700 |
| 2014/12/04 | 1,230 | 1,249 | 1,225 | 1,238 | +20 | +1.6% | 50,000 |
| 2014/12/03 | 1,211 | 1,229 | 1,211 | 1,218 | -7 | -0.6% | 20,900 |
| 2014/12/02 | 1,227 | 1,227 | 1,214 | 1,225 | -2 | -0.2% | 31,600 |
| 2014/12/01 | 1,201 | 1,230 | 1,201 | 1,227 | +32 | +2.7% | 37,200 |
| 2014/11/28 | 1,155 | 1,196 | 1,155 | 1,195 | +34 | +2.9% | 38,500 |
| 2014/11/27 | 1,103 | 1,162 | 1,103 | 1,161 | +60 | +5.4% | 54,600 |
| 2014/11/26 | 1,113 | 1,125 | 1,101 | 1,101 | -17 | -1.5% | 35,100 |
| 2014/11/25 | 1,116 | 1,123 | 1,112 | 1,118 | +12 | +1.1% | 22,300 |
| 2014/11/21 | 1,100 | 1,106 | 1,093 | 1,106 | ±0 | ±0% | 13,800 |
| 2014/11/20 | 1,113 | 1,114 | 1,104 | 1,106 | -4 | -0.4% | 21,300 |
| 2014/11/19 | 1,132 | 1,132 | 1,105 | 1,110 | -9 | -0.8% | 16,700 |
| 2014/11/18 | 1,100 | 1,124 | 1,100 | 1,119 | +31 | +2.8% | 22,800 |
| 2014/11/17 | 1,126 | 1,128 | 1,088 | 1,088 | -31 | -2.8% | 41,900 |
| 2014/11/14 | 1,120 | 1,126 | 1,101 | 1,119 | +12 | +1.1% | 39,300 |
| 2014/11/13 | 1,122 | 1,122 | 1,094 | 1,107 | -7 | -0.6% | 32,800 |
| 2014/11/12 | 1,139 | 1,147 | 1,112 | 1,114 | -29 | -2.5% | 53,100 |
| 2014/11/11 | 1,141 | 1,147 | 1,126 | 1,143 | +12 | +1.1% | 34,000 |
| 2014/11/10 | 1,120 | 1,139 | 1,106 | 1,131 | +14 | +1.3% | 18,000 |
| 2014/11/07 | 1,119 | 1,136 | 1,106 | 1,117 | +13 | +1.2% | 24,000 |
| 2014/11/06 | 1,132 | 1,154 | 1,103 | 1,104 | -28 | -2.5% | 55,700 |
| 2014/11/05 | 1,133 | 1,160 | 1,109 | 1,132 | -11 | -1% | 68,200 |
| 2014/11/04 | 1,170 | 1,176 | 1,132 | 1,143 | +1 | +0.1% | 35,600 |
| 2014/10/31 | 1,115 | 1,142 | 1,108 | 1,142 | +46 | +4.2% | 44,800 |
| 2014/10/30 | 1,084 | 1,103 | 1,084 | 1,096 | +8 | +0.7% | 25,600 |
| 2014/10/29 | 1,080 | 1,105 | 1,068 | 1,088 | +18 | +1.7% | 22,300 |
| 2014/10/28 | 1,070 | 1,076 | 1,060 | 1,070 | -4 | -0.4% | 14,300 |
| 2014/10/27 | 1,060 | 1,085 | 1,060 | 1,074 | +24 | +2.3% | 17,900 |
| 2014/10/24 | 1,063 | 1,069 | 1,049 | 1,050 | -11 | -1% | 15,700 |
| 2014/10/23 | 1,063 | 1,070 | 1,055 | 1,061 | -19 | -1.8% | 15,800 |
| 2014/10/22 | 1,045 | 1,080 | 1,045 | 1,080 | +49 | +4.8% | 22,900 |
| 2014/10/21 | 1,051 | 1,057 | 1,026 | 1,031 | -26 | -2.5% | 25,800 |
2601～
2650
件表示中 / 6316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 | 114,800円 | +5.9% | +181.0% | 4.36% | 12.65倍 | 0.39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 | 159,200円 | +2.9% | +4.8% | 3.14% | 8.43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 | 287,800円 | +4.3% | 0.0% | 4.17% | 9.69倍 | 0.54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 | 133,000円 | +5.4% | -14.5% | 4.51% | 8.82倍 | 0.65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 | 88,400円 | +6.9% | +50.4% | 4.75% | 17.88倍 | 0.57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
