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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,516 | 1,517 | 1,465 | 1,500 | -25 | -1.6% | 13,600 |
| 2025/04/01 | 1,548 | 1,548 | 1,481 | 1,525 | -23 | -1.5% | 18,000 |
| 2025/03/31 | 1,480 | 1,548 | 1,480 | 1,548 | +44 | +2.9% | 7,600 |
| 2025/03/28 | 1,501 | 1,518 | 1,501 | 1,504 | -20 | -1.3% | 3,500 |
| 2025/03/27 | 1,543 | 1,543 | 1,521 | 1,524 | -21 | -1.4% | 10,400 |
| 2025/03/26 | 1,542 | 1,562 | 1,542 | 1,545 | -20 | -1.3% | 1,700 |
| 2025/03/25 | 1,598 | 1,599 | 1,565 | 1,565 | -33 | -2.1% | 5,100 |
| 2025/03/24 | 1,546 | 1,598 | 1,546 | 1,598 | +53 | +3.4% | 8,700 |
| 2025/03/21 | 1,534 | 1,570 | 1,533 | 1,545 | +13 | +0.8% | 8,600 |
| 2025/03/19 | 1,536 | 1,560 | 1,530 | 1,532 | -6 | -0.4% | 9,300 |
| 2025/03/18 | 1,552 | 1,557 | 1,534 | 1,538 | -20 | -1.3% | 7,800 |
| 2025/03/17 | 1,585 | 1,600 | 1,550 | 1,558 | -32 | -2% | 8,700 |
| 2025/03/14 | 1,588 | 1,590 | 1,570 | 1,590 | -1 | -0.1% | 1,500 |
| 2025/03/13 | 1,597 | 1,597 | 1,572 | 1,591 | -9 | -0.6% | 2,200 |
| 2025/03/12 | 1,600 | 1,600 | 1,572 | 1,600 | ±0 | ±0% | 1,100 |
| 2025/03/11 | 1,574 | 1,610 | 1,560 | 1,600 | +21 | +1.3% | 17,700 |
| 2025/03/10 | 1,573 | 1,607 | 1,564 | 1,579 | +6 | +0.4% | 6,400 |
| 2025/03/07 | 1,560 | 1,578 | 1,560 | 1,573 | -2 | -0.1% | 2,900 |
| 2025/03/06 | 1,581 | 1,590 | 1,575 | 1,575 | -7 | -0.4% | 6,600 |
| 2025/03/05 | 1,582 | 1,583 | 1,582 | 1,582 | +1 | +0.1% | 17,100 |
| 2025/03/04 | 1,615 | 1,615 | 1,581 | 1,581 | -26 | -1.6% | 6,300 |
| 2025/03/03 | 1,617 | 1,617 | 1,586 | 1,607 | +27 | +1.7% | 2,100 |
| 2025/02/28 | 1,602 | 1,605 | 1,580 | 1,580 | -22 | -1.4% | 6,500 |
| 2025/02/27 | 1,581 | 1,635 | 1,580 | 1,602 | +36 | +2.3% | 13,900 |
| 2025/02/26 | 1,549 | 1,566 | 1,525 | 1,566 | +16 | +1% | 3,500 |
| 2025/02/25 | 1,540 | 1,560 | 1,535 | 1,550 | -11 | -0.7% | 6,300 |
| 2025/02/21 | 1,531 | 1,580 | 1,530 | 1,561 | +9 | +0.6% | 5,400 |
| 2025/02/20 | 1,573 | 1,592 | 1,533 | 1,552 | -33 | -2.1% | 10,300 |
| 2025/02/19 | 1,620 | 1,628 | 1,585 | 1,585 | -34 | -2.1% | 6,900 |
| 2025/02/18 | 1,550 | 1,650 | 1,549 | 1,619 | +54 | +3.5% | 25,800 |
| 2025/02/17 | 1,529 | 1,577 | 1,502 | 1,565 | +42 | +2.8% | 14,100 |
| 2025/02/14 | 1,505 | 1,523 | 1,500 | 1,523 | +7 | +0.5% | 5,800 |
| 2025/02/13 | 1,509 | 1,520 | 1,507 | 1,516 | +21 | +1.4% | 8,100 |
| 2025/02/12 | 1,500 | 1,508 | 1,494 | 1,495 | +1 | +0.1% | 9,200 |
| 2025/02/10 | 1,465 | 1,510 | 1,465 | 1,494 | +29 | +2% | 14,500 |
| 2025/02/07 | 1,462 | 1,590 | 1,423 | 1,465 | +11 | +0.8% | 98,500 |
| 2025/02/06 | 1,451 | 1,471 | 1,450 | 1,454 | +3 | +0.2% | 9,900 |
| 2025/02/05 | 1,448 | 1,457 | 1,447 | 1,451 | +5 | +0.3% | 1,600 |
| 2025/02/04 | 1,447 | 1,455 | 1,440 | 1,446 | +15 | +1% | 4,100 |
| 2025/02/03 | 1,438 | 1,444 | 1,428 | 1,431 | +9 | +0.6% | 4,100 |
| 2025/01/31 | 1,423 | 1,437 | 1,422 | 1,422 | +4 | +0.3% | 1,500 |
| 2025/01/30 | 1,415 | 1,434 | 1,415 | 1,418 | +3 | +0.2% | 4,700 |
| 2025/01/29 | 1,425 | 1,425 | 1,404 | 1,415 | -8 | -0.6% | 9,500 |
| 2025/01/28 | 1,412 | 1,423 | 1,412 | 1,423 | +11 | +0.8% | 4,900 |
| 2025/01/27 | 1,413 | 1,430 | 1,412 | 1,412 | +1 | +0.1% | 6,100 |
| 2025/01/24 | 1,416 | 1,425 | 1,408 | 1,411 | -5 | -0.4% | 3,700 |
| 2025/01/23 | 1,416 | 1,417 | 1,416 | 1,416 | ±0 | ±0% | 1,600 |
| 2025/01/22 | 1,417 | 1,421 | 1,415 | 1,416 | -14 | -1% | 3,900 |
| 2025/01/21 | 1,430 | 1,431 | 1,430 | 1,430 | +10 | +0.7% | 2,100 |
| 2025/01/20 | 1,424 | 1,443 | 1,420 | 1,420 | -23 | -1.6% | 4,300 |
51～
100
件表示中 / 3721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 | 198,200円 | -3.1% | -23.1% | 4.54% | 21.43倍 | 0.83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 |
| 日特塗 | 180,000円 | -4.6% | -24.0% | 6.11% | 9.79倍 | 0.68倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| ニチバン | 196,500円 | +4.1% | +15.6% | 2.04% | 20.00倍 | 0.93倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 一工薬 | 361,000円 | +9.2% | +4.6% | 3.32% | 10.80倍 | 0.89倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 北興化 | 138,700円 | +2.8% | +0.2% | 2.88% | 9.48倍 | 0.79倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
