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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 1,334.2 | 1,357.5 | 1,333.3 | 1,357.5 | +24.2 | +1.8% | 21,720 |
| 2005/08/16 | 1,331.7 | 1,343.3 | 1,331.7 | 1,333.3 | +5 | +0.4% | 22,200 |
| 2005/08/15 | 1,329.2 | 1,333.3 | 1,320 | 1,328.3 | -5 | -0.4% | 11,040 |
| 2005/08/12 | 1,340.8 | 1,340.8 | 1,318.3 | 1,333.3 | +10 | +0.8% | 39,600 |
| 2005/08/11 | 1,333.3 | 1,345 | 1,322.5 | 1,323.3 | +0.8 | +0.1% | 14,640 |
| 2005/08/10 | 1,336.7 | 1,358.3 | 1,310 | 1,322.5 | -9.2 | -0.7% | 22,800 |
| 2005/08/09 | 1,318.3 | 1,333.3 | 1,314.2 | 1,331.7 | +13.4 | +1% | 16,920 |
| 2005/08/08 | 1,316.7 | 1,321.7 | 1,316.7 | 1,318.3 | +0.8 | +0.1% | 36,120 |
| 2005/08/05 | 1,316.7 | 1,320.8 | 1,316.7 | 1,317.5 | +0.8 | +0.1% | 27,240 |
| 2005/08/04 | 1,315 | 1,325 | 1,308.3 | 1,316.7 | +2.5 | +0.2% | 15,000 |
| 2005/08/03 | 1,328.3 | 1,328.3 | 1,314.2 | 1,314.2 | -10.8 | -0.8% | 3,600 |
| 2005/08/02 | 1,325 | 1,339.2 | 1,320.8 | 1,325 | -8.3 | -0.6% | 13,080 |
| 2005/08/01 | 1,337.5 | 1,346.7 | 1,325.8 | 1,333.3 | -8.4 | -0.6% | 20,520 |
| 2005/07/29 | 1,321.7 | 1,350 | 1,321.7 | 1,341.7 | -0.8 | -0.1% | 39,360 |
| 2005/07/28 | 1,346.7 | 1,346.7 | 1,338.3 | 1,342.5 | -4.2 | -0.3% | 32,160 |
| 2005/07/27 | 1,345 | 1,349.2 | 1,333.3 | 1,346.7 | +1.7 | +0.1% | 16,920 |
| 2005/07/26 | 1,345.8 | 1,346.7 | 1,337.5 | 1,345 | +7.5 | +0.6% | 9,840 |
| 2005/07/25 | 1,313.3 | 1,343.3 | 1,313.3 | 1,337.5 | +34.2 | +2.6% | 25,200 |
| 2005/07/22 | 1,329.2 | 1,333.3 | 1,296.7 | 1,303.3 | -30 | -2.3% | 11,400 |
| 2005/07/21 | 1,325 | 1,337.5 | 1,325 | 1,333.3 | +8.3 | +0.6% | 39,840 |
| 2005/07/20 | 1,325 | 1,328.3 | 1,322.5 | 1,325 | ±0 | ±0% | 19,440 |
| 2005/07/19 | 1,314.2 | 1,327.5 | 1,313.3 | 1,325 | +12.5 | +1% | 14,400 |
| 2005/07/15 | 1,287.5 | 1,317.5 | 1,287.5 | 1,312.5 | +25 | +1.9% | 28,560 |
| 2005/07/14 | 1,283.3 | 1,316.7 | 1,283.3 | 1,287.5 | ±0 | ±0% | 13,440 |
| 2005/07/13 | 1,291.7 | 1,291.7 | 1,278.3 | 1,287.5 | -4.2 | -0.3% | 9,120 |
| 2005/07/12 | 1,303.3 | 1,305.8 | 1,291.7 | 1,291.7 | -11.6 | -0.9% | 23,040 |
| 2005/07/11 | 1,310 | 1,311.7 | 1,303.3 | 1,303.3 | +2.5 | +0.2% | 16,920 |
| 2005/07/08 | 1,296.7 | 1,315.8 | 1,296.7 | 1,300.8 | ±0 | ±0% | 10,800 |
| 2005/07/07 | 1,320 | 1,320 | 1,262.5 | 1,300.8 | -15 | -1.1% | 32,880 |
| 2005/07/06 | 1,305.8 | 1,329.2 | 1,305.8 | 1,315.8 | +14.1 | +1.1% | 21,840 |
| 2005/07/05 | 1,329.2 | 1,329.2 | 1,300.8 | 1,301.7 | -24.1 | -1.8% | 13,080 |
| 2005/07/04 | 1,320 | 1,325.8 | 1,312.5 | 1,325.8 | +5.8 | +0.4% | 14,040 |
| 2005/07/01 | 1,331.7 | 1,331.7 | 1,295 | 1,320 | -13.3 | -1% | 17,280 |
| 2005/06/30 | 1,299.2 | 1,333.3 | 1,293.3 | 1,333.3 | +40 | +3.1% | 22,800 |
| 2005/06/29 | 1,293.3 | 1,298.3 | 1,285 | 1,293.3 | -1.7 | -0.1% | 23,280 |
| 2005/06/28 | 1,290.8 | 1,297.5 | 1,287.5 | 1,295 | +4.2 | +0.3% | 15,480 |
| 2005/06/27 | 1,291.7 | 1,297.5 | 1,289.2 | 1,290.8 | -0.9 | -0.1% | 43,440 |
| 2005/06/24 | 1,275 | 1,291.7 | 1,275 | 1,291.7 | +0.9 | +0.1% | 15,720 |
| 2005/06/23 | 1,290.8 | 1,295 | 1,279.2 | 1,290.8 | -4.2 | -0.3% | 32,640 |
| 2005/06/22 | 1,292.5 | 1,295 | 1,283.3 | 1,295 | -0.8 | -0.1% | 12,480 |
| 2005/06/21 | 1,296.7 | 1,298.3 | 1,283.3 | 1,295.8 | -3.4 | -0.3% | 10,320 |
| 2005/06/20 | 1,287.5 | 1,305 | 1,283.3 | 1,299.2 | +19.2 | +1.5% | 38,160 |
| 2005/06/17 | 1,266.7 | 1,291.7 | 1,266.7 | 1,280 | +16.7 | +1.3% | 35,880 |
| 2005/06/16 | 1,241.7 | 1,266.7 | 1,241.7 | 1,263.3 | +26.6 | +2.2% | 29,760 |
| 2005/06/15 | 1,229.2 | 1,248.3 | 1,225 | 1,236.7 | +15 | +1.2% | 13,920 |
| 2005/06/14 | 1,212.5 | 1,228.3 | 1,210 | 1,221.7 | +15 | +1.2% | 25,080 |
| 2005/06/13 | 1,227.5 | 1,230 | 1,200.8 | 1,206.7 | -5.8 | -0.5% | 31,920 |
| 2005/06/10 | 1,189.2 | 1,220.8 | 1,189.2 | 1,212.5 | +17.5 | +1.5% | 28,320 |
| 2005/06/09 | 1,180 | 1,224.2 | 1,180 | 1,195 | +19.2 | +1.6% | 25,800 |
| 2005/06/08 | 1,180 | 1,183.3 | 1,174.2 | 1,175.8 | -3.4 | -0.3% | 28,800 |
4901～
4950
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
