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 |
|---|---|---|---|---|---|---|---|
| 2008/09/03 | 1,124 | 1,144 | 1,094 | 1,105 | -1 | -0.1% | 29,200 |
| 2008/09/02 | 1,138 | 1,149 | 1,106 | 1,106 | -32 | -2.8% | 23,900 |
| 2008/09/01 | 1,155 | 1,159 | 1,138 | 1,138 | -24 | -2.1% | 14,800 |
| 2008/08/29 | 1,164 | 1,166 | 1,154 | 1,162 | +2 | +0.2% | 22,000 |
| 2008/08/28 | 1,154 | 1,160 | 1,147 | 1,160 | +7 | +0.6% | 10,400 |
| 2008/08/27 | 1,155 | 1,158 | 1,150 | 1,153 | -2 | -0.2% | 3,400 |
| 2008/08/26 | 1,156 | 1,156 | 1,148 | 1,155 | -15 | -1.3% | 6,600 |
| 2008/08/25 | 1,168 | 1,181 | 1,165 | 1,170 | +14 | +1.2% | 11,300 |
| 2008/08/22 | 1,140 | 1,156 | 1,140 | 1,156 | +2 | +0.2% | 11,600 |
| 2008/08/21 | 1,133 | 1,154 | 1,130 | 1,154 | +22 | +1.9% | 11,300 |
| 2008/08/20 | 1,113 | 1,135 | 1,113 | 1,132 | +9 | +0.8% | 18,900 |
| 2008/08/19 | 1,122 | 1,141 | 1,114 | 1,123 | -38 | -3.3% | 17,000 |
| 2008/08/18 | 1,132 | 1,173 | 1,129 | 1,161 | +38 | +3.4% | 18,100 |
| 2008/08/15 | 1,114 | 1,147 | 1,114 | 1,123 | +5 | +0.4% | 12,000 |
| 2008/08/14 | 1,117 | 1,121 | 1,106 | 1,118 | -4 | -0.4% | 17,100 |
| 2008/08/13 | 1,132 | 1,141 | 1,118 | 1,122 | -22 | -1.9% | 11,100 |
| 2008/08/12 | 1,164 | 1,176 | 1,144 | 1,144 | -29 | -2.5% | 11,800 |
| 2008/08/11 | 1,184 | 1,192 | 1,166 | 1,173 | -7 | -0.6% | 10,900 |
| 2008/08/08 | 1,141 | 1,182 | 1,141 | 1,180 | +22 | +1.9% | 8,200 |
| 2008/08/07 | 1,190 | 1,190 | 1,150 | 1,158 | -24 | -2% | 8,100 |
| 2008/08/06 | 1,157 | 1,190 | 1,137 | 1,182 | +44 | +3.9% | 20,900 |
| 2008/08/05 | 1,111 | 1,174 | 1,111 | 1,138 | +16 | +1.4% | 12,300 |
| 2008/08/04 | 1,138 | 1,158 | 1,122 | 1,122 | -36 | -3.1% | 11,700 |
| 2008/08/01 | 1,179 | 1,182 | 1,156 | 1,158 | -26 | -2.2% | 10,600 |
| 2008/07/31 | 1,179 | 1,190 | 1,169 | 1,184 | +19 | +1.6% | 21,400 |
| 2008/07/30 | 1,119 | 1,172 | 1,119 | 1,165 | +46 | +4.1% | 17,000 |
| 2008/07/29 | 1,117 | 1,123 | 1,100 | 1,119 | -16 | -1.4% | 10,400 |
| 2008/07/28 | 1,135 | 1,146 | 1,123 | 1,135 | -20 | -1.7% | 6,400 |
| 2008/07/25 | 1,173 | 1,174 | 1,150 | 1,155 | -18 | -1.5% | 13,500 |
| 2008/07/24 | 1,166 | 1,173 | 1,154 | 1,173 | +21 | +1.8% | 17,400 |
| 2008/07/23 | 1,156 | 1,164 | 1,150 | 1,152 | -4 | -0.3% | 11,000 |
| 2008/07/22 | 1,150 | 1,156 | 1,128 | 1,156 | +40 | +3.6% | 15,700 |
| 2008/07/18 | 1,130 | 1,130 | 1,112 | 1,116 | -14 | -1.2% | 6,500 |
| 2008/07/17 | 1,122 | 1,130 | 1,113 | 1,130 | +9 | +0.8% | 7,600 |
| 2008/07/16 | 1,102 | 1,130 | 1,102 | 1,121 | +21 | +1.9% | 16,600 |
| 2008/07/15 | 1,105 | 1,110 | 1,093 | 1,100 | -11 | -1% | 22,200 |
| 2008/07/14 | 1,122 | 1,130 | 1,107 | 1,111 | -13 | -1.2% | 13,200 |
| 2008/07/11 | 1,105 | 1,124 | 1,103 | 1,124 | +24 | +2.2% | 22,100 |
| 2008/07/10 | 1,100 | 1,110 | 1,100 | 1,100 | -4 | -0.4% | 15,400 |
| 2008/07/09 | 1,113 | 1,125 | 1,104 | 1,104 | +4 | +0.4% | 10,700 |
| 2008/07/08 | 1,124 | 1,125 | 1,100 | 1,100 | -16 | -1.4% | 15,500 |
| 2008/07/07 | 1,102 | 1,122 | 1,101 | 1,116 | +8 | +0.7% | 12,200 |
| 2008/07/04 | 1,103 | 1,113 | 1,102 | 1,108 | +8 | +0.7% | 12,700 |
| 2008/07/03 | 1,115 | 1,115 | 1,087 | 1,100 | -21 | -1.9% | 26,300 |
| 2008/07/02 | 1,131 | 1,133 | 1,120 | 1,121 | -30 | -2.6% | 16,600 |
| 2008/07/01 | 1,151 | 1,162 | 1,150 | 1,151 | -17 | -1.5% | 13,000 |
| 2008/06/30 | 1,150 | 1,180 | 1,150 | 1,168 | +13 | +1.1% | 10,500 |
| 2008/06/27 | 1,157 | 1,160 | 1,117 | 1,155 | -2 | -0.2% | 14,900 |
| 2008/06/26 | 1,179 | 1,180 | 1,147 | 1,157 | -23 | -1.9% | 13,100 |
| 2008/06/25 | 1,165 | 1,180 | 1,139 | 1,180 | +17 | +1.5% | 29,900 |
4151～
4200
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
