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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 1,341 | 1,349 | 1,308 | 1,324 | -24 | -1.8% | 45,600 |
| 2006/03/28 | 1,330 | 1,350 | 1,322 | 1,348 | +12.2 | +0.9% | 53,600 |
| 2006/03/27 | 1,329.2 | 1,342.5 | 1,319.2 | 1,335.8 | +17.5 | +1.3% | 31,680 |
| 2006/03/24 | 1,325 | 1,327.5 | 1,312.5 | 1,318.3 | -0.9 | -0.1% | 22,800 |
| 2006/03/23 | 1,320.8 | 1,331.7 | 1,316.7 | 1,319.2 | -6.6 | -0.5% | 25,320 |
| 2006/03/22 | 1,326.7 | 1,330 | 1,316.7 | 1,325.8 | +5 | +0.4% | 32,520 |
| 2006/03/20 | 1,307.5 | 1,320.8 | 1,300.8 | 1,320.8 | +20 | +1.5% | 29,040 |
| 2006/03/17 | 1,283.3 | 1,304.2 | 1,280.8 | 1,300.8 | +15.8 | +1.2% | 18,600 |
| 2006/03/16 | 1,295.8 | 1,303.3 | 1,285 | 1,285 | -10.8 | -0.8% | 21,120 |
| 2006/03/15 | 1,299.2 | 1,300 | 1,288.3 | 1,295.8 | -1.7 | -0.1% | 19,560 |
| 2006/03/14 | 1,306.7 | 1,306.7 | 1,282.5 | 1,297.5 | +0.8 | +0.1% | 20,160 |
| 2006/03/13 | 1,304.2 | 1,304.2 | 1,290.8 | 1,296.7 | +5.9 | +0.5% | 22,440 |
| 2006/03/10 | 1,300 | 1,300 | 1,286.7 | 1,290.8 | -16.7 | -1.3% | 43,800 |
| 2006/03/09 | 1,275 | 1,308.3 | 1,275 | 1,307.5 | +35 | +2.8% | 33,120 |
| 2006/03/08 | 1,273.3 | 1,281.7 | 1,272.5 | 1,272.5 | -0.8 | -0.1% | 8,640 |
| 2006/03/07 | 1,295 | 1,295 | 1,272.5 | 1,273.3 | -23.4 | -1.8% | 30,960 |
| 2006/03/06 | 1,297.5 | 1,300 | 1,291.7 | 1,296.7 | +5.9 | +0.5% | 26,880 |
| 2006/03/03 | 1,287.5 | 1,297.5 | 1,287.5 | 1,290.8 | -0.9 | -0.1% | 25,200 |
| 2006/03/02 | 1,292.5 | 1,300 | 1,287.5 | 1,291.7 | -0.8 | -0.1% | 22,320 |
| 2006/03/01 | 1,291.7 | 1,296.7 | 1,287.5 | 1,292.5 | -8.3 | -0.6% | 48,600 |
| 2006/02/28 | 1,308.3 | 1,308.3 | 1,289.2 | 1,300.8 | -7.5 | -0.6% | 50,160 |
| 2006/02/27 | 1,283.3 | 1,308.3 | 1,280 | 1,308.3 | +30 | +2.3% | 37,680 |
| 2006/02/24 | 1,308.3 | 1,308.3 | 1,273.3 | 1,278.3 | -1.7 | -0.1% | 43,560 |
| 2006/02/23 | 1,261.7 | 1,290 | 1,255 | 1,280 | +18.3 | +1.5% | 52,440 |
| 2006/02/22 | 1,258.3 | 1,275 | 1,250 | 1,261.7 | +20 | +1.6% | 27,240 |
| 2006/02/21 | 1,240.8 | 1,255 | 1,222.5 | 1,241.7 | -0.8 | -0.1% | 29,880 |
| 2006/02/20 | 1,251.7 | 1,259.2 | 1,233.3 | 1,242.5 | -32.5 | -2.5% | 49,080 |
| 2006/02/17 | 1,316.7 | 1,316.7 | 1,272.5 | 1,275 | -43.3 | -3.3% | 148,920 |
| 2006/02/16 | 1,291.7 | 1,329.2 | 1,291.7 | 1,318.3 | +4.1 | +0.3% | 30,120 |
| 2006/02/15 | 1,333.3 | 1,345.8 | 1,313.3 | 1,314.2 | -15.8 | -1.2% | 51,000 |
| 2006/02/14 | 1,325 | 1,332.5 | 1,301.7 | 1,330 | -4.2 | -0.3% | 54,000 |
| 2006/02/13 | 1,336.7 | 1,336.7 | 1,325 | 1,334.2 | -5.8 | -0.4% | 273,960 |
| 2006/02/10 | 1,350 | 1,357.5 | 1,338.3 | 1,340 | -35 | -2.5% | 244,080 |
| 2006/02/09 | 1,421.7 | 1,426.7 | 1,372.5 | 1,375 | -41.7 | -2.9% | 61,320 |
| 2006/02/08 | 1,447.5 | 1,448.3 | 1,416.7 | 1,416.7 | -31.6 | -2.2% | 22,440 |
| 2006/02/07 | 1,448.3 | 1,454.2 | 1,447.5 | 1,448.3 | +0.8 | +0.1% | 16,560 |
| 2006/02/06 | 1,452.5 | 1,452.5 | 1,441.7 | 1,447.5 | -1.7 | -0.1% | 10,920 |
| 2006/02/03 | 1,454.2 | 1,454.2 | 1,441.7 | 1,449.2 | +0.9 | +0.1% | 12,840 |
| 2006/02/02 | 1,454.2 | 1,461.7 | 1,441.7 | 1,448.3 | -7.5 | -0.5% | 30,120 |
| 2006/02/01 | 1,476.7 | 1,476.7 | 1,450.8 | 1,455.8 | -5.9 | -0.4% | 33,960 |
| 2006/01/31 | 1,464.2 | 1,472.5 | 1,459.2 | 1,461.7 | +3.4 | +0.2% | 19,560 |
| 2006/01/30 | 1,451.7 | 1,470.8 | 1,451.7 | 1,458.3 | +7.5 | +0.5% | 40,680 |
| 2006/01/27 | 1,433.3 | 1,450.8 | 1,425 | 1,450.8 | +30 | +2.1% | 21,840 |
| 2006/01/26 | 1,426.7 | 1,429.2 | 1,412.5 | 1,420.8 | +8.3 | +0.6% | 13,200 |
| 2006/01/25 | 1,414.2 | 1,425 | 1,406.7 | 1,412.5 | +8.3 | +0.6% | 15,600 |
| 2006/01/24 | 1,395 | 1,405.8 | 1,392.5 | 1,404.2 | +10.9 | +0.8% | 3,240 |
| 2006/01/23 | 1,384.2 | 1,410 | 1,384.2 | 1,393.3 | -5 | -0.4% | 5,640 |
| 2006/01/20 | 1,423.3 | 1,423.3 | 1,395 | 1,398.3 | -5.9 | -0.4% | 11,640 |
| 2006/01/19 | 1,394.2 | 1,420.8 | 1,375.8 | 1,404.2 | +8.4 | +0.6% | 23,040 |
| 2006/01/18 | 1,447.5 | 1,447.5 | 1,371.7 | 1,395.8 | -55 | -3.8% | 33,600 |
4751～
4800
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 | 113,700円 | +5.9% | +181.0% | 4.40% | 12.53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 | 157,100円 | +2.9% | +4.8% | 3.18% | 8.32倍 | 0.51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 | 283,100円 | +4.3% | 0.0% | 4.24% | 9.53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 | 132,000円 | +5.4% | -14.5% | 4.55% | 8.75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 | 86,500円 | +6.9% | +50.4% | 4.86% | 17.49倍 | 0.56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
