日本化学産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,000 | 1,020 | 1,000 | 1,011 | +12 | +1.2% | 5,400 |
| 2022/06/23 | 1,006 | 1,022 | 996 | 999 | -1 | -0.1% | 3,600 |
| 2022/06/22 | 1,017 | 1,017 | 1,000 | 1,000 | -8 | -0.8% | 8,400 |
| 2022/06/21 | 1,003 | 1,014 | 1,001 | 1,008 | +11 | +1.1% | 5,000 |
| 2022/06/20 | 1,028 | 1,028 | 993 | 997 | -18 | -1.8% | 21,800 |
| 2022/06/17 | 1,043 | 1,043 | 1,010 | 1,015 | -40 | -3.8% | 14,100 |
| 2022/06/16 | 1,080 | 1,084 | 1,055 | 1,055 | -25 | -2.3% | 4,500 |
| 2022/06/15 | 1,068 | 1,085 | 1,030 | 1,080 | +12 | +1.1% | 18,900 |
| 2022/06/14 | 1,068 | 1,077 | 1,064 | 1,068 | ±0 | ±0% | 1,600 |
| 2022/06/13 | 1,091 | 1,091 | 1,068 | 1,068 | -42 | -3.8% | 6,300 |
| 2022/06/10 | 1,106 | 1,119 | 1,106 | 1,110 | +4 | +0.4% | 11,100 |
| 2022/06/09 | 1,095 | 1,118 | 1,095 | 1,106 | +11 | +1% | 27,400 |
| 2022/06/08 | 1,064 | 1,100 | 1,064 | 1,095 | +31 | +2.9% | 27,400 |
| 2022/06/07 | 1,077 | 1,078 | 1,041 | 1,064 | -6 | -0.6% | 29,500 |
| 2022/06/06 | 1,071 | 1,081 | 1,070 | 1,070 | -1 | -0.1% | 4,100 |
| 2022/06/03 | 1,066 | 1,079 | 1,066 | 1,071 | +11 | +1% | 8,900 |
| 2022/06/02 | 1,059 | 1,063 | 1,051 | 1,060 | +6 | +0.6% | 4,100 |
| 2022/06/01 | 1,050 | 1,060 | 1,045 | 1,054 | +4 | +0.4% | 8,200 |
| 2022/05/31 | 1,044 | 1,061 | 1,044 | 1,050 | +6 | +0.6% | 7,600 |
| 2022/05/30 | 1,045 | 1,055 | 1,044 | 1,044 | +4 | +0.4% | 4,000 |
| 2022/05/27 | 1,035 | 1,044 | 1,035 | 1,040 | +7 | +0.7% | 1,000 |
| 2022/05/26 | 1,026 | 1,041 | 1,026 | 1,033 | +5 | +0.5% | 3,200 |
| 2022/05/25 | 1,033 | 1,043 | 1,023 | 1,028 | -5 | -0.5% | 5,800 |
| 2022/05/24 | 1,039 | 1,046 | 1,031 | 1,033 | -1 | -0.1% | 8,100 |
| 2022/05/23 | 1,044 | 1,044 | 1,031 | 1,034 | -1 | -0.1% | 10,200 |
| 2022/05/20 | 1,060 | 1,064 | 1,033 | 1,035 | -25 | -2.4% | 14,000 |
| 2022/05/19 | 1,070 | 1,077 | 1,055 | 1,060 | -25 | -2.3% | 26,500 |
| 2022/05/18 | 1,072 | 1,092 | 1,072 | 1,085 | +9 | +0.8% | 12,400 |
| 2022/05/17 | 1,093 | 1,124 | 1,075 | 1,076 | -24 | -2.2% | 9,600 |
| 2022/05/16 | 1,113 | 1,126 | 1,100 | 1,100 | -5 | -0.5% | 6,100 |
| 2022/05/13 | 1,118 | 1,140 | 1,105 | 1,105 | -28 | -2.5% | 16,400 |
| 2022/05/12 | 1,124 | 1,160 | 1,124 | 1,133 | +9 | +0.8% | 13,000 |
| 2022/05/11 | 1,139 | 1,149 | 1,124 | 1,124 | -16 | -1.4% | 2,100 |
| 2022/05/10 | 1,145 | 1,150 | 1,130 | 1,140 | -5 | -0.4% | 3,900 |
| 2022/05/09 | 1,145 | 1,154 | 1,145 | 1,145 | ±0 | ±0% | 1,900 |
| 2022/05/06 | 1,156 | 1,170 | 1,145 | 1,145 | -14 | -1.2% | 5,000 |
| 2022/05/02 | 1,138 | 1,161 | 1,135 | 1,159 | +21 | +1.8% | 4,400 |
| 2022/04/28 | 1,121 | 1,138 | 1,119 | 1,138 | +20 | +1.8% | 6,900 |
| 2022/04/27 | 1,132 | 1,132 | 1,110 | 1,118 | -6 | -0.5% | 5,900 |
| 2022/04/26 | 1,123 | 1,131 | 1,123 | 1,124 | +7 | +0.6% | 800 |
| 2022/04/25 | 1,129 | 1,138 | 1,117 | 1,117 | -12 | -1.1% | 3,000 |
| 2022/04/22 | 1,122 | 1,129 | 1,104 | 1,129 | +2 | +0.2% | 3,800 |
| 2022/04/21 | 1,115 | 1,127 | 1,111 | 1,127 | +23 | +2.1% | 2,800 |
| 2022/04/20 | 1,111 | 1,126 | 1,104 | 1,104 | -14 | -1.3% | 8,900 |
| 2022/04/19 | 1,123 | 1,140 | 1,118 | 1,118 | -5 | -0.4% | 5,100 |
| 2022/04/18 | 1,130 | 1,147 | 1,115 | 1,123 | -2 | -0.2% | 5,600 |
| 2022/04/15 | 1,117 | 1,132 | 1,095 | 1,125 | +8 | +0.7% | 14,100 |
| 2022/04/14 | 1,125 | 1,132 | 1,109 | 1,117 | -8 | -0.7% | 2,200 |
| 2022/04/13 | 1,121 | 1,139 | 1,091 | 1,125 | +4 | +0.4% | 14,700 |
| 2022/04/12 | 1,125 | 1,125 | 1,091 | 1,121 | +3 | +0.3% | 20,300 |
701～
750
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「日化産」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 |
|---|---|---|---|---|---|---|---|---|
| 日化産 | 149,700円 | +10.1% | +12.1% | 4.01% | 14.64倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| テイカ | 137,400円 | +8.5% | +24.9% | 2.77% | 13.63倍 | 0.53倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 石原ケミカル | 209,100円 | +11.6% | +26.2% | 1.91% | 12.81倍 | 1.23倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 東 リ | 50,000円 | +3.2% | -11.3% | 4.20% | 8.32倍 | 0.64倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| 多木化 | 304,000円 | +5.4% | -41.5% | 1.97% | 15.63倍 | 0.68倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
