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 |
|---|---|---|---|---|---|---|---|
| 2008/04/10 | 1,138 | 1,138 | 1,117 | 1,125 | -34 | -2.9% | 7,200 |
| 2008/04/09 | 1,172 | 1,172 | 1,146 | 1,159 | -18 | -1.5% | 10,700 |
| 2008/04/08 | 1,170 | 1,199 | 1,170 | 1,177 | -30 | -2.5% | 7,500 |
| 2008/04/07 | 1,200 | 1,209 | 1,182 | 1,207 | -3 | -0.2% | 17,700 |
| 2008/04/04 | 1,217 | 1,217 | 1,202 | 1,210 | -6 | -0.5% | 10,100 |
| 2008/04/03 | 1,206 | 1,219 | 1,200 | 1,216 | +8 | +0.7% | 21,200 |
| 2008/04/02 | 1,188 | 1,212 | 1,182 | 1,208 | +27 | +2.3% | 21,000 |
| 2008/04/01 | 1,159 | 1,185 | 1,133 | 1,181 | +23 | +2% | 14,300 |
| 2008/03/31 | 1,183 | 1,184 | 1,136 | 1,158 | -32 | -2.7% | 14,700 |
| 2008/03/28 | 1,157 | 1,191 | 1,154 | 1,190 | +13 | +1.1% | 14,300 |
| 2008/03/27 | 1,170 | 1,183 | 1,170 | 1,177 | +2 | +0.2% | 13,800 |
| 2008/03/26 | 1,149 | 1,180 | 1,148 | 1,175 | +17 | +1.5% | 26,100 |
| 2008/03/25 | 1,143 | 1,159 | 1,140 | 1,158 | +38 | +3.4% | 63,600 |
| 2008/03/24 | 1,129 | 1,135 | 1,119 | 1,120 | -3 | -0.3% | 8,500 |
| 2008/03/21 | 1,095 | 1,123 | 1,092 | 1,123 | +39 | +3.6% | 15,500 |
| 2008/03/19 | 1,092 | 1,100 | 1,050 | 1,084 | +42 | +4% | 17,000 |
| 2008/03/18 | 1,041 | 1,061 | 1,024 | 1,042 | +9 | +0.9% | 9,600 |
| 2008/03/17 | 1,057 | 1,059 | 1,013 | 1,033 | -24 | -2.3% | 16,900 |
| 2008/03/14 | 1,052 | 1,067 | 1,051 | 1,057 | -15 | -1.4% | 36,000 |
| 2008/03/13 | 1,096 | 1,097 | 1,072 | 1,072 | -44 | -3.9% | 25,500 |
| 2008/03/12 | 1,126 | 1,126 | 1,100 | 1,116 | +22 | +2% | 14,700 |
| 2008/03/11 | 1,050 | 1,106 | 1,050 | 1,094 | +6 | +0.6% | 17,200 |
| 2008/03/10 | 1,081 | 1,099 | 1,081 | 1,088 | -13 | -1.2% | 18,900 |
| 2008/03/07 | 1,100 | 1,110 | 1,087 | 1,101 | -36 | -3.2% | 19,200 |
| 2008/03/06 | 1,133 | 1,143 | 1,122 | 1,137 | +17 | +1.5% | 7,700 |
| 2008/03/05 | 1,110 | 1,134 | 1,110 | 1,120 | -5 | -0.4% | 17,400 |
| 2008/03/04 | 1,130 | 1,140 | 1,120 | 1,125 | +2 | +0.2% | 34,600 |
| 2008/03/03 | 1,122 | 1,136 | 1,112 | 1,123 | -29 | -2.5% | 21,600 |
| 2008/02/29 | 1,159 | 1,166 | 1,141 | 1,152 | -27 | -2.3% | 30,600 |
| 2008/02/28 | 1,150 | 1,181 | 1,150 | 1,179 | +11 | +0.9% | 24,500 |
| 2008/02/27 | 1,139 | 1,170 | 1,139 | 1,168 | +46 | +4.1% | 35,200 |
| 2008/02/26 | 1,149 | 1,162 | 1,122 | 1,122 | -19 | -1.7% | 26,500 |
| 2008/02/25 | 1,128 | 1,163 | 1,125 | 1,141 | +33 | +3% | 33,300 |
| 2008/02/22 | 1,097 | 1,125 | 1,095 | 1,108 | +5 | +0.5% | 16,100 |
| 2008/02/21 | 1,080 | 1,123 | 1,076 | 1,103 | +47 | +4.5% | 34,400 |
| 2008/02/20 | 1,110 | 1,120 | 1,056 | 1,056 | -34 | -3.1% | 38,400 |
| 2008/02/19 | 1,090 | 1,095 | 1,069 | 1,090 | ±0 | ±0% | 22,500 |
| 2008/02/18 | 1,083 | 1,129 | 1,082 | 1,090 | +19 | +1.8% | 20,500 |
| 2008/02/15 | 1,063 | 1,076 | 1,053 | 1,071 | ±0 | ±0% | 20,200 |
| 2008/02/14 | 1,063 | 1,077 | 1,054 | 1,071 | +28 | +2.7% | 19,400 |
| 2008/02/13 | 1,042 | 1,063 | 1,042 | 1,043 | +3 | +0.3% | 18,700 |
| 2008/02/12 | 1,041 | 1,060 | 1,039 | 1,040 | -11 | -1% | 12,700 |
| 2008/02/08 | 1,066 | 1,080 | 1,040 | 1,051 | -14 | -1.3% | 21,600 |
| 2008/02/07 | 1,053 | 1,069 | 1,035 | 1,065 | +12 | +1.1% | 23,900 |
| 2008/02/06 | 1,073 | 1,074 | 1,050 | 1,053 | -60 | -5.4% | 40,400 |
| 2008/02/05 | 1,124 | 1,124 | 1,105 | 1,113 | +1 | +0.1% | 17,000 |
| 2008/02/04 | 1,109 | 1,135 | 1,108 | 1,112 | +20 | +1.8% | 26,300 |
| 2008/02/01 | 1,100 | 1,109 | 1,081 | 1,092 | -7 | -0.6% | 17,700 |
| 2008/01/31 | 1,056 | 1,109 | 1,040 | 1,099 | +42 | +4% | 56,800 |
| 2008/01/30 | 1,085 | 1,090 | 1,046 | 1,057 | -8 | -0.8% | 31,300 |
4251～
4300
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
