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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 1,344 | 1,359 | 1,298 | 1,303 | -47 | -3.5% | 30,000 |
| 2022/01/26 | 1,352 | 1,360 | 1,349 | 1,350 | -3 | -0.2% | 2,100 |
| 2022/01/25 | 1,365 | 1,365 | 1,343 | 1,353 | -2 | -0.1% | 21,400 |
| 2022/01/24 | 1,351 | 1,377 | 1,332 | 1,355 | -24 | -1.7% | 15,200 |
| 2022/01/21 | 1,356 | 1,392 | 1,356 | 1,379 | +13 | +1% | 5,200 |
| 2022/01/20 | 1,385 | 1,401 | 1,350 | 1,366 | -42 | -3% | 23,000 |
| 2022/01/19 | 1,405 | 1,426 | 1,380 | 1,408 | -23 | -1.6% | 18,100 |
| 2022/01/18 | 1,455 | 1,465 | 1,430 | 1,431 | -19 | -1.3% | 13,900 |
| 2022/01/17 | 1,480 | 1,489 | 1,450 | 1,450 | -17 | -1.2% | 9,100 |
| 2022/01/14 | 1,500 | 1,500 | 1,458 | 1,467 | -37 | -2.5% | 22,600 |
| 2022/01/13 | 1,482 | 1,504 | 1,477 | 1,504 | +22 | +1.5% | 13,300 |
| 2022/01/12 | 1,468 | 1,494 | 1,468 | 1,482 | +10 | +0.7% | 15,800 |
| 2022/01/11 | 1,480 | 1,486 | 1,455 | 1,472 | -8 | -0.5% | 25,100 |
| 2022/01/07 | 1,457 | 1,487 | 1,430 | 1,480 | +20 | +1.4% | 23,800 |
| 2022/01/06 | 1,440 | 1,465 | 1,437 | 1,460 | +23 | +1.6% | 28,100 |
| 2022/01/05 | 1,410 | 1,438 | 1,402 | 1,437 | +27 | +1.9% | 17,700 |
| 2022/01/04 | 1,415 | 1,415 | 1,398 | 1,410 | +25 | +1.8% | 10,800 |
| 2021/12/30 | 1,385 | 1,388 | 1,372 | 1,385 | ±0 | ±0% | 2,200 |
| 2021/12/29 | 1,360 | 1,396 | 1,360 | 1,385 | +15 | +1.1% | 5,100 |
| 2021/12/28 | 1,361 | 1,371 | 1,358 | 1,370 | +9 | +0.7% | 10,800 |
| 2021/12/27 | 1,364 | 1,370 | 1,351 | 1,361 | -3 | -0.2% | 14,600 |
| 2021/12/24 | 1,360 | 1,371 | 1,353 | 1,364 | +4 | +0.3% | 6,500 |
| 2021/12/23 | 1,360 | 1,370 | 1,360 | 1,360 | -4 | -0.3% | 6,000 |
| 2021/12/22 | 1,367 | 1,373 | 1,358 | 1,364 | +3 | +0.2% | 8,100 |
| 2021/12/21 | 1,364 | 1,367 | 1,348 | 1,361 | +2 | +0.1% | 10,100 |
| 2021/12/20 | 1,360 | 1,373 | 1,345 | 1,359 | -19 | -1.4% | 15,400 |
| 2021/12/17 | 1,378 | 1,383 | 1,370 | 1,378 | -5 | -0.4% | 1,700 |
| 2021/12/16 | 1,373 | 1,383 | 1,365 | 1,383 | +8 | +0.6% | 6,900 |
| 2021/12/15 | 1,355 | 1,384 | 1,355 | 1,375 | +19 | +1.4% | 7,500 |
| 2021/12/14 | 1,370 | 1,370 | 1,353 | 1,356 | -19 | -1.4% | 2,500 |
| 2021/12/13 | 1,390 | 1,390 | 1,348 | 1,375 | -2 | -0.1% | 14,800 |
| 2021/12/10 | 1,382 | 1,395 | 1,366 | 1,377 | -26 | -1.9% | 6,500 |
| 2021/12/09 | 1,375 | 1,406 | 1,375 | 1,403 | +22 | +1.6% | 18,500 |
| 2021/12/08 | 1,389 | 1,391 | 1,380 | 1,381 | -8 | -0.6% | 25,400 |
| 2021/12/07 | 1,387 | 1,394 | 1,379 | 1,389 | +11 | +0.8% | 14,400 |
| 2021/12/06 | 1,382 | 1,382 | 1,354 | 1,378 | -1 | -0.1% | 2,700 |
| 2021/12/03 | 1,365 | 1,384 | 1,365 | 1,379 | +14 | +1% | 4,100 |
| 2021/12/02 | 1,370 | 1,374 | 1,360 | 1,365 | -6 | -0.4% | 5,500 |
| 2021/12/01 | 1,390 | 1,390 | 1,356 | 1,371 | -4 | -0.3% | 4,300 |
| 2021/11/30 | 1,370 | 1,394 | 1,370 | 1,375 | +22 | +1.6% | 5,300 |
| 2021/11/29 | 1,350 | 1,368 | 1,339 | 1,353 | +2 | +0.1% | 15,100 |
| 2021/11/26 | 1,357 | 1,360 | 1,343 | 1,351 | -24 | -1.7% | 15,300 |
| 2021/11/25 | 1,368 | 1,377 | 1,350 | 1,375 | +7 | +0.5% | 15,500 |
| 2021/11/24 | 1,398 | 1,398 | 1,356 | 1,368 | -30 | -2.1% | 8,700 |
| 2021/11/22 | 1,402 | 1,402 | 1,370 | 1,398 | +7 | +0.5% | 6,500 |
| 2021/11/19 | 1,384 | 1,391 | 1,368 | 1,391 | +5 | +0.4% | 7,900 |
| 2021/11/18 | 1,393 | 1,404 | 1,386 | 1,386 | -24 | -1.7% | 2,300 |
| 2021/11/17 | 1,400 | 1,414 | 1,397 | 1,410 | -1 | -0.1% | 11,000 |
| 2021/11/16 | 1,412 | 1,413 | 1,397 | 1,411 | +3 | +0.2% | 6,600 |
| 2021/11/15 | 1,408 | 1,425 | 1,397 | 1,408 | ±0 | ±0% | 9,300 |
801～
850
件表示中 / 3694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 | 150,500円 | +10.1% | +12.1% | 3.99% | 14.72倍 | 0.64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 | 137,600円 | +8.5% | +24.9% | 2.76% | 13.65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 | 213,600円 | +11.6% | +26.2% | 1.87% | 13.08倍 | 1.26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 |
| 多木化 | 307,000円 | +5.4% | -41.5% | 1.95% | 15.79倍 | 0.69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 |
| Ｉｎｅ | 161,300円 | +15.5% | +8.2% | 0.84% | 10.45倍 | 1.72倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
市場注目の銘柄
チャート関連のコラム
