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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 1,045 | 1,076 | 1,038 | 1,046 | +1 | +0.1% | 21,300 |
| 2008/01/25 | 1,036 | 1,069 | 1,030 | 1,045 | +20 | +2% | 41,900 |
| 2008/01/24 | 1,009 | 1,040 | 993 | 1,025 | +33 | +3.3% | 18,800 |
| 2008/01/23 | 969 | 998 | 969 | 992 | +23 | +2.4% | 28,500 |
| 2008/01/22 | 1,015 | 1,031 | 968 | 969 | -56 | -5.5% | 22,500 |
| 2008/01/21 | 1,064 | 1,065 | 1,019 | 1,025 | -18 | -1.7% | 26,100 |
| 2008/01/18 | 992 | 1,056 | 983 | 1,043 | -1 | -0.1% | 52,000 |
| 2008/01/17 | 1,002 | 1,044 | 992 | 1,044 | +38 | +3.8% | 38,700 |
| 2008/01/16 | 1,042 | 1,043 | 1,002 | 1,006 | -36 | -3.5% | 44,500 |
| 2008/01/15 | 1,050 | 1,058 | 1,041 | 1,042 | -10 | -1% | 101,800 |
| 2008/01/11 | 1,069 | 1,079 | 1,051 | 1,052 | -6 | -0.6% | 43,100 |
| 2008/01/10 | 1,056 | 1,070 | 1,050 | 1,058 | +11 | +1.1% | 26,200 |
| 2008/01/09 | 1,063 | 1,063 | 1,028 | 1,047 | -26 | -2.4% | 51,100 |
| 2008/01/08 | 1,079 | 1,080 | 1,060 | 1,073 | -8 | -0.7% | 32,900 |
| 2008/01/07 | 1,110 | 1,111 | 1,079 | 1,081 | -29 | -2.6% | 48,900 |
| 2008/01/04 | 1,150 | 1,150 | 1,110 | 1,110 | -52 | -4.5% | 17,900 |
| 2007/12/28 | 1,159 | 1,173 | 1,151 | 1,162 | -17 | -1.4% | 12,300 |
| 2007/12/27 | 1,187 | 1,198 | 1,175 | 1,179 | -10 | -0.8% | 28,000 |
| 2007/12/26 | 1,176 | 1,206 | 1,176 | 1,189 | +14 | +1.2% | 19,500 |
| 2007/12/25 | 1,185 | 1,195 | 1,170 | 1,175 | -10 | -0.8% | 26,200 |
| 2007/12/21 | 1,175 | 1,188 | 1,171 | 1,185 | +11 | +0.9% | 24,600 |
| 2007/12/20 | 1,230 | 1,230 | 1,173 | 1,174 | -16 | -1.3% | 29,600 |
| 2007/12/19 | 1,203 | 1,220 | 1,190 | 1,190 | -12 | -1% | 16,000 |
| 2007/12/18 | 1,173 | 1,220 | 1,173 | 1,202 | -1 | -0.1% | 21,800 |
| 2007/12/17 | 1,217 | 1,235 | 1,203 | 1,203 | -14 | -1.2% | 21,300 |
| 2007/12/14 | 1,227 | 1,250 | 1,216 | 1,217 | -10 | -0.8% | 30,500 |
| 2007/12/13 | 1,237 | 1,249 | 1,220 | 1,227 | -22 | -1.8% | 15,400 |
| 2007/12/12 | 1,251 | 1,252 | 1,232 | 1,249 | -2 | -0.2% | 18,100 |
| 2007/12/11 | 1,270 | 1,280 | 1,244 | 1,251 | -3 | -0.2% | 19,500 |
| 2007/12/10 | 1,257 | 1,268 | 1,236 | 1,254 | -3 | -0.2% | 14,600 |
| 2007/12/07 | 1,287 | 1,287 | 1,248 | 1,257 | +10 | +0.8% | 23,500 |
| 2007/12/06 | 1,243 | 1,290 | 1,243 | 1,247 | +15 | +1.2% | 34,700 |
| 2007/12/05 | 1,239 | 1,248 | 1,209 | 1,232 | -8 | -0.6% | 15,200 |
| 2007/12/04 | 1,231 | 1,262 | 1,224 | 1,240 | +16 | +1.3% | 41,400 |
| 2007/12/03 | 1,228 | 1,230 | 1,220 | 1,224 | +19 | +1.6% | 14,100 |
| 2007/11/30 | 1,169 | 1,221 | 1,169 | 1,205 | +36 | +3.1% | 33,900 |
| 2007/11/29 | 1,155 | 1,171 | 1,155 | 1,169 | +23 | +2% | 29,500 |
| 2007/11/28 | 1,154 | 1,173 | 1,135 | 1,146 | -4 | -0.3% | 10,300 |
| 2007/11/27 | 1,135 | 1,150 | 1,122 | 1,150 | +6 | +0.5% | 21,900 |
| 2007/11/26 | 1,152 | 1,159 | 1,136 | 1,144 | -6 | -0.5% | 35,100 |
| 2007/11/22 | 1,159 | 1,168 | 1,143 | 1,150 | -6 | -0.5% | 16,500 |
| 2007/11/21 | 1,191 | 1,210 | 1,156 | 1,156 | -31 | -2.6% | 26,600 |
| 2007/11/20 | 1,211 | 1,211 | 1,153 | 1,187 | -5 | -0.4% | 18,400 |
| 2007/11/19 | 1,202 | 1,213 | 1,190 | 1,192 | -8 | -0.7% | 12,700 |
| 2007/11/16 | 1,230 | 1,230 | 1,196 | 1,200 | -33 | -2.7% | 25,600 |
| 2007/11/15 | 1,211 | 1,234 | 1,206 | 1,233 | +23 | +1.9% | 13,900 |
| 2007/11/14 | 1,197 | 1,215 | 1,193 | 1,210 | +26 | +2.2% | 14,200 |
| 2007/11/13 | 1,190 | 1,200 | 1,167 | 1,184 | -6 | -0.5% | 30,300 |
| 2007/11/12 | 1,200 | 1,214 | 1,183 | 1,190 | -25 | -2.1% | 16,400 |
| 2007/11/09 | 1,224 | 1,231 | 1,214 | 1,215 | -7 | -0.6% | 18,900 |
4301～
4350
件表示中 / 6315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 | 115,100円 | +5.9% | +181.0% | 4.34% | 12.68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 | 159,000円 | +2.9% | +4.8% | 3.14% | 8.42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 | 285,700円 | +4.3% | 0.0% | 4.20% | 9.62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 | 132,900円 | +5.4% | -14.5% | 4.51% | 8.81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 | 88,400円 | +6.9% | +50.4% | 4.75% | 17.87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
