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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 1,381 | 1,405 | 1,381 | 1,401 | +15 | +1.1% | 3,900 |
| 2021/08/30 | 1,391 | 1,399 | 1,378 | 1,386 | +13 | +0.9% | 3,700 |
| 2021/08/27 | 1,377 | 1,394 | 1,373 | 1,373 | -21 | -1.5% | 4,200 |
| 2021/08/26 | 1,398 | 1,402 | 1,370 | 1,394 | -4 | -0.3% | 16,000 |
| 2021/08/25 | 1,395 | 1,398 | 1,380 | 1,398 | +3 | +0.2% | 4,100 |
| 2021/08/24 | 1,388 | 1,405 | 1,388 | 1,395 | +3 | +0.2% | 8,000 |
| 2021/08/23 | 1,358 | 1,398 | 1,341 | 1,392 | +73 | +5.5% | 7,000 |
| 2021/08/20 | 1,355 | 1,355 | 1,302 | 1,319 | -46 | -3.4% | 21,700 |
| 2021/08/19 | 1,402 | 1,404 | 1,360 | 1,365 | -37 | -2.6% | 15,800 |
| 2021/08/18 | 1,421 | 1,421 | 1,398 | 1,402 | -28 | -2% | 12,100 |
| 2021/08/17 | 1,447 | 1,448 | 1,412 | 1,430 | -22 | -1.5% | 8,900 |
| 2021/08/16 | 1,475 | 1,480 | 1,451 | 1,452 | -37 | -2.5% | 23,100 |
| 2021/08/13 | 1,436 | 1,499 | 1,436 | 1,489 | +39 | +2.7% | 31,800 |
| 2021/08/12 | 1,407 | 1,457 | 1,406 | 1,450 | +35 | +2.5% | 24,900 |
| 2021/08/11 | 1,414 | 1,425 | 1,397 | 1,415 | ±0 | ±0% | 13,500 |
| 2021/08/10 | 1,418 | 1,430 | 1,406 | 1,415 | +1 | +0.1% | 15,700 |
| 2021/08/06 | 1,404 | 1,432 | 1,382 | 1,414 | +17 | +1.2% | 27,500 |
| 2021/08/05 | 1,363 | 1,445 | 1,346 | 1,397 | +59 | +4.4% | 71,700 |
| 2021/08/04 | 1,340 | 1,348 | 1,330 | 1,338 | -1 | -0.1% | 10,400 |
| 2021/08/03 | 1,353 | 1,361 | 1,339 | 1,339 | -14 | -1% | 15,700 |
| 2021/08/02 | 1,328 | 1,360 | 1,328 | 1,353 | +25 | +1.9% | 7,200 |
| 2021/07/30 | 1,339 | 1,339 | 1,320 | 1,328 | -4 | -0.3% | 9,400 |
| 2021/07/29 | 1,398 | 1,398 | 1,331 | 1,332 | +24 | +1.8% | 37,900 |
| 2021/07/28 | 1,289 | 1,308 | 1,285 | 1,308 | +19 | +1.5% | 8,500 |
| 2021/07/27 | 1,310 | 1,317 | 1,240 | 1,289 | -15 | -1.2% | 28,700 |
| 2021/07/26 | 1,310 | 1,312 | 1,304 | 1,304 | +8 | +0.6% | 7,300 |
| 2021/07/21 | 1,300 | 1,313 | 1,290 | 1,296 | -3 | -0.2% | 6,700 |
| 2021/07/20 | 1,311 | 1,324 | 1,299 | 1,299 | -22 | -1.7% | 6,700 |
| 2021/07/19 | 1,310 | 1,335 | 1,308 | 1,321 | -12 | -0.9% | 16,600 |
| 2021/07/16 | 1,330 | 1,345 | 1,326 | 1,333 | +1 | +0.1% | 2,500 |
| 2021/07/15 | 1,364 | 1,364 | 1,320 | 1,332 | -11 | -0.8% | 11,100 |
| 2021/07/14 | 1,384 | 1,384 | 1,340 | 1,343 | -18 | -1.3% | 15,900 |
| 2021/07/13 | 1,418 | 1,418 | 1,348 | 1,361 | -73 | -5.1% | 34,900 |
| 2021/07/12 | 1,443 | 1,459 | 1,421 | 1,434 | +5 | +0.3% | 27,300 |
| 2021/07/09 | 1,385 | 1,435 | 1,384 | 1,429 | +4 | +0.3% | 35,500 |
| 2021/07/08 | 1,350 | 1,438 | 1,329 | 1,425 | +75 | +5.6% | 120,900 |
| 2021/07/07 | 1,315 | 1,350 | 1,315 | 1,350 | +42 | +3.2% | 32,200 |
| 2021/07/06 | 1,300 | 1,310 | 1,289 | 1,308 | +8 | +0.6% | 9,600 |
| 2021/07/05 | 1,296 | 1,300 | 1,280 | 1,300 | +4 | +0.3% | 5,700 |
| 2021/07/02 | 1,289 | 1,296 | 1,274 | 1,296 | +15 | +1.2% | 5,100 |
| 2021/07/01 | 1,290 | 1,295 | 1,280 | 1,281 | -9 | -0.7% | 7,900 |
| 2021/06/30 | 1,293 | 1,297 | 1,282 | 1,290 | -3 | -0.2% | 4,400 |
| 2021/06/29 | 1,312 | 1,314 | 1,282 | 1,293 | +2 | +0.2% | 8,500 |
| 2021/06/28 | 1,292 | 1,305 | 1,282 | 1,291 | +2 | +0.2% | 24,300 |
| 2021/06/25 | 1,273 | 1,297 | 1,273 | 1,289 | +17 | +1.3% | 4,900 |
| 2021/06/24 | 1,272 | 1,276 | 1,249 | 1,272 | -9 | -0.7% | 1,000 |
| 2021/06/23 | 1,279 | 1,283 | 1,270 | 1,281 | +1 | +0.1% | 1,900 |
| 2021/06/22 | 1,278 | 1,288 | 1,278 | 1,280 | +3 | +0.2% | 2,900 |
| 2021/06/21 | 1,270 | 1,277 | 1,264 | 1,277 | -2 | -0.2% | 2,400 |
| 2021/06/18 | 1,286 | 1,286 | 1,274 | 1,279 | -10 | -0.8% | 4,000 |
901～
950
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
