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 |
|---|---|---|---|---|---|---|---|
| 2008/06/24 | 1,122 | 1,203 | 1,121 | 1,163 | +48 | +4.3% | 54,600 |
| 2008/06/23 | 1,102 | 1,116 | 1,100 | 1,115 | -4 | -0.4% | 8,000 |
| 2008/06/20 | 1,150 | 1,151 | 1,118 | 1,119 | -23 | -2% | 23,400 |
| 2008/06/19 | 1,163 | 1,163 | 1,135 | 1,142 | -16 | -1.4% | 14,100 |
| 2008/06/18 | 1,160 | 1,166 | 1,157 | 1,158 | -1 | -0.1% | 10,700 |
| 2008/06/17 | 1,148 | 1,164 | 1,148 | 1,159 | +10 | +0.9% | 11,600 |
| 2008/06/16 | 1,145 | 1,158 | 1,140 | 1,149 | +9 | +0.8% | 13,400 |
| 2008/06/13 | 1,131 | 1,150 | 1,127 | 1,140 | -11 | -1% | 35,000 |
| 2008/06/12 | 1,130 | 1,157 | 1,117 | 1,151 | +27 | +2.4% | 46,200 |
| 2008/06/11 | 1,119 | 1,129 | 1,117 | 1,124 | +5 | +0.4% | 16,400 |
| 2008/06/10 | 1,128 | 1,128 | 1,114 | 1,119 | +1 | +0.1% | 22,900 |
| 2008/06/09 | 1,130 | 1,130 | 1,113 | 1,118 | -26 | -2.3% | 12,400 |
| 2008/06/06 | 1,168 | 1,168 | 1,133 | 1,144 | -15 | -1.3% | 19,200 |
| 2008/06/05 | 1,145 | 1,164 | 1,145 | 1,159 | +16 | +1.4% | 12,500 |
| 2008/06/04 | 1,135 | 1,153 | 1,128 | 1,143 | +21 | +1.9% | 14,800 |
| 2008/06/03 | 1,135 | 1,139 | 1,110 | 1,122 | -20 | -1.8% | 22,700 |
| 2008/06/02 | 1,126 | 1,151 | 1,126 | 1,142 | +7 | +0.6% | 16,600 |
| 2008/05/30 | 1,130 | 1,139 | 1,122 | 1,135 | +12 | +1.1% | 10,800 |
| 2008/05/29 | 1,114 | 1,127 | 1,106 | 1,123 | +23 | +2.1% | 15,200 |
| 2008/05/28 | 1,110 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 26,700 |
| 2008/05/27 | 1,111 | 1,118 | 1,110 | 1,110 | +4 | +0.4% | 20,300 |
| 2008/05/26 | 1,140 | 1,141 | 1,106 | 1,106 | -34 | -3% | 27,600 |
| 2008/05/23 | 1,155 | 1,161 | 1,140 | 1,140 | -6 | -0.5% | 11,300 |
| 2008/05/22 | 1,130 | 1,147 | 1,122 | 1,146 | -5 | -0.4% | 17,900 |
| 2008/05/21 | 1,167 | 1,170 | 1,140 | 1,151 | -28 | -2.4% | 18,700 |
| 2008/05/20 | 1,161 | 1,185 | 1,161 | 1,179 | +4 | +0.3% | 19,900 |
| 2008/05/19 | 1,150 | 1,177 | 1,150 | 1,175 | +15 | +1.3% | 24,200 |
| 2008/05/16 | 1,162 | 1,170 | 1,152 | 1,160 | +10 | +0.9% | 26,100 |
| 2008/05/15 | 1,149 | 1,160 | 1,143 | 1,150 | +18 | +1.6% | 33,100 |
| 2008/05/14 | 1,130 | 1,147 | 1,122 | 1,132 | +10 | +0.9% | 34,100 |
| 2008/05/13 | 1,126 | 1,130 | 1,116 | 1,122 | +2 | +0.2% | 18,600 |
| 2008/05/12 | 1,110 | 1,123 | 1,107 | 1,120 | +16 | +1.4% | 22,300 |
| 2008/05/09 | 1,135 | 1,135 | 1,103 | 1,104 | -18 | -1.6% | 48,500 |
| 2008/05/08 | 1,130 | 1,143 | 1,112 | 1,122 | -42 | -3.6% | 73,500 |
| 2008/05/07 | 1,176 | 1,180 | 1,156 | 1,164 | +48 | +4.3% | 55,200 |
| 2008/05/02 | 1,109 | 1,119 | 1,105 | 1,116 | +11 | +1% | 36,300 |
| 2008/05/01 | 1,122 | 1,130 | 1,102 | 1,105 | -18 | -1.6% | 22,700 |
| 2008/04/30 | 1,140 | 1,140 | 1,122 | 1,123 | -17 | -1.5% | 19,200 |
| 2008/04/28 | 1,157 | 1,157 | 1,130 | 1,140 | -2 | -0.2% | 33,000 |
| 2008/04/25 | 1,138 | 1,148 | 1,131 | 1,142 | +24 | +2.1% | 20,600 |
| 2008/04/24 | 1,118 | 1,137 | 1,118 | 1,118 | +1 | +0.1% | 13,300 |
| 2008/04/23 | 1,115 | 1,138 | 1,102 | 1,117 | -2 | -0.2% | 11,400 |
| 2008/04/22 | 1,123 | 1,124 | 1,111 | 1,119 | -3 | -0.3% | 10,200 |
| 2008/04/21 | 1,145 | 1,145 | 1,115 | 1,122 | +15 | +1.4% | 19,800 |
| 2008/04/18 | 1,072 | 1,107 | 1,063 | 1,107 | +13 | +1.2% | 34,400 |
| 2008/04/17 | 1,096 | 1,106 | 1,087 | 1,094 | +4 | +0.4% | 16,500 |
| 2008/04/16 | 1,108 | 1,114 | 1,087 | 1,090 | -6 | -0.5% | 18,100 |
| 2008/04/15 | 1,082 | 1,103 | 1,082 | 1,096 | +1 | +0.1% | 12,200 |
| 2008/04/14 | 1,104 | 1,117 | 1,083 | 1,095 | -42 | -3.7% | 21,000 |
| 2008/04/11 | 1,125 | 1,150 | 1,120 | 1,137 | +12 | +1.1% | 14,600 |
4201～
4250
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
