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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 1,433.3 | 1,450 | 1,405.8 | 1,433.3 | -4.2 | -0.3% | 59,760 |
| 2005/11/07 | 1,475.8 | 1,483.3 | 1,426.7 | 1,437.5 | -37.5 | -2.5% | 23,040 |
| 2005/11/04 | 1,439.2 | 1,475 | 1,429.2 | 1,475 | +56.7 | +4% | 34,440 |
| 2005/11/02 | 1,448.3 | 1,448.3 | 1,417.5 | 1,418.3 | -30 | -2.1% | 13,320 |
| 2005/11/01 | 1,450 | 1,454.2 | 1,441.7 | 1,448.3 | +15 | +1% | 7,680 |
| 2005/10/31 | 1,426.7 | 1,447.5 | 1,426.7 | 1,433.3 | +7.5 | +0.5% | 18,240 |
| 2005/10/28 | 1,412.5 | 1,427.5 | 1,412.5 | 1,425.8 | -6.7 | -0.5% | 4,800 |
| 2005/10/27 | 1,429.2 | 1,432.5 | 1,420.8 | 1,432.5 | +2.5 | +0.2% | 43,440 |
| 2005/10/26 | 1,438.3 | 1,439.2 | 1,425 | 1,430 | +5 | +0.4% | 13,440 |
| 2005/10/25 | 1,423.3 | 1,437.5 | 1,403.3 | 1,425 | ±0 | ±0% | 16,560 |
| 2005/10/24 | 1,430 | 1,432.5 | 1,425 | 1,425 | -4.2 | -0.3% | 24,840 |
| 2005/10/21 | 1,425 | 1,438.3 | 1,425 | 1,429.2 | -5 | -0.3% | 13,800 |
| 2005/10/20 | 1,433.3 | 1,439.2 | 1,425 | 1,434.2 | +15.9 | +1.1% | 21,000 |
| 2005/10/19 | 1,424.2 | 1,425 | 1,401.7 | 1,418.3 | -6.7 | -0.5% | 14,880 |
| 2005/10/18 | 1,425.8 | 1,429.2 | 1,398.3 | 1,425 | ±0 | ±0% | 21,120 |
| 2005/10/17 | 1,398.3 | 1,432.5 | 1,398.3 | 1,425 | +16.7 | +1.2% | 29,400 |
| 2005/10/14 | 1,400 | 1,410.8 | 1,390.8 | 1,408.3 | +9.1 | +0.7% | 7,560 |
| 2005/10/13 | 1,394.2 | 1,407.5 | 1,374.2 | 1,399.2 | +28.4 | +2.1% | 23,160 |
| 2005/10/12 | 1,383.3 | 1,409.2 | 1,367.5 | 1,370.8 | +0.8 | +0.1% | 22,080 |
| 2005/10/11 | 1,362.5 | 1,375 | 1,361.7 | 1,370 | -3.3 | -0.2% | 11,280 |
| 2005/10/07 | 1,361.7 | 1,374.2 | 1,361.7 | 1,373.3 | -1.7 | -0.1% | 7,920 |
| 2005/10/06 | 1,416.7 | 1,425 | 1,375 | 1,375 | -50 | -3.5% | 11,160 |
| 2005/10/05 | 1,419.2 | 1,425 | 1,395.8 | 1,425 | +6.7 | +0.5% | 8,280 |
| 2005/10/04 | 1,403.3 | 1,425 | 1,391.7 | 1,418.3 | +10.8 | +0.8% | 6,360 |
| 2005/10/03 | 1,400 | 1,411.7 | 1,385 | 1,407.5 | -38.3 | -2.6% | 16,440 |
| 2005/09/30 | 1,445 | 1,445.8 | 1,400 | 1,445.8 | ±0 | ±0% | 27,720 |
| 2005/09/29 | 1,410.8 | 1,453.3 | 1,410 | 1,445.8 | +10 | +0.7% | 16,320 |
| 2005/09/28 | 1,441.7 | 1,453.3 | 1,425.8 | 1,435.8 | -5.9 | -0.4% | 24,720 |
| 2005/09/27 | 1,400 | 1,490 | 1,400 | 1,441.7 | +8.4 | +0.6% | 47,640 |
| 2005/09/26 | 1,388.3 | 1,441.7 | 1,383.3 | 1,433.3 | +50.8 | +3.7% | 35,520 |
| 2005/09/22 | 1,369.2 | 1,390.8 | 1,362.5 | 1,382.5 | +24.2 | +1.8% | 34,560 |
| 2005/09/21 | 1,366.7 | 1,370.8 | 1,356.7 | 1,358.3 | +2.5 | +0.2% | 30,480 |
| 2005/09/20 | 1,351.7 | 1,363.3 | 1,351.7 | 1,355.8 | +4.1 | +0.3% | 25,200 |
| 2005/09/16 | 1,342.5 | 1,352.5 | 1,333.3 | 1,351.7 | +9.2 | +0.7% | 55,320 |
| 2005/09/15 | 1,338.3 | 1,345.8 | 1,326.7 | 1,342.5 | +4.2 | +0.3% | 19,680 |
| 2005/09/14 | 1,337.5 | 1,348.3 | 1,326.7 | 1,338.3 | +1.6 | +0.1% | 28,800 |
| 2005/09/13 | 1,354.2 | 1,355.8 | 1,333.3 | 1,336.7 | -18.3 | -1.4% | 21,120 |
| 2005/09/12 | 1,350 | 1,361.7 | 1,340 | 1,355 | +13.3 | +1% | 16,080 |
| 2005/09/09 | 1,307.5 | 1,345 | 1,306.7 | 1,341.7 | +36.7 | +2.8% | 87,600 |
| 2005/09/08 | 1,332.5 | 1,332.5 | 1,305 | 1,305 | -27.5 | -2.1% | 18,120 |
| 2005/09/07 | 1,323.3 | 1,340.8 | 1,317.5 | 1,332.5 | +11.7 | +0.9% | 24,480 |
| 2005/09/06 | 1,360 | 1,360.8 | 1,312.5 | 1,320.8 | -53.4 | -3.9% | 68,280 |
| 2005/09/05 | 1,351.7 | 1,375 | 1,348.3 | 1,374.2 | +24.2 | +1.8% | 33,360 |
| 2005/09/02 | 1,365.8 | 1,365.8 | 1,347.5 | 1,350 | -3.3 | -0.2% | 18,480 |
| 2005/09/01 | 1,365 | 1,369.2 | 1,352.5 | 1,353.3 | -11.7 | -0.9% | 9,120 |
| 2005/08/31 | 1,342.5 | 1,375 | 1,342.5 | 1,365 | +29.2 | +2.2% | 33,840 |
| 2005/08/30 | 1,370.8 | 1,371.7 | 1,335.8 | 1,335.8 | -25.9 | -1.9% | 30,600 |
| 2005/08/29 | 1,358.3 | 1,375 | 1,342.5 | 1,361.7 | +5 | +0.4% | 34,440 |
| 2005/08/26 | 1,342.5 | 1,359.2 | 1,342.5 | 1,356.7 | +12.5 | +0.9% | 24,360 |
| 2005/08/25 | 1,335.8 | 1,344.2 | 1,321.7 | 1,344.2 | +4.2 | +0.3% | 18,000 |
4801～
4850
件表示中 / 6270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 | 103,200円 | +5.9% | +181.0% | 4.84% | 11.37倍 | 0.35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 |
| 日華化学 | 125,700円 | +5.4% | -6.9% | 4.77% | 7.66倍 | 0.59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 |
| ＯＡＴアグリオ | 198,400円 | +3.5% | -1.0% | 3.02% | 9.58倍 | 1.25倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| 恵 和 | 107,300円 | -0.8% | -32.7% | 3.26% | 7.51倍 | 0.86倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| ハリマ化成Ｇ | 79,300円 | +6.9% | +50.4% | 5.30% | 16.04倍 | 0.52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
