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 |
---|---|---|---|---|---|---|---|
2020/10/29 | 1,031 | 1,049 | 1,027 | 1,038 | +7 | +0.7% | 9,200 |
2020/10/28 | 1,048 | 1,058 | 1,028 | 1,031 | -19 | -1.8% | 13,200 |
2020/10/27 | 1,052 | 1,064 | 1,045 | 1,050 | -7 | -0.7% | 5,500 |
2020/10/26 | 1,072 | 1,072 | 1,057 | 1,057 | -12 | -1.1% | 4,100 |
2020/10/23 | 1,052 | 1,071 | 1,052 | 1,069 | +17 | +1.6% | 6,600 |
2020/10/22 | 1,064 | 1,064 | 1,045 | 1,052 | -12 | -1.1% | 2,500 |
2020/10/21 | 1,050 | 1,064 | 1,050 | 1,064 | +6 | +0.6% | 4,200 |
2020/10/20 | 1,042 | 1,058 | 1,034 | 1,058 | +7 | +0.7% | 7,000 |
2020/10/19 | 1,046 | 1,065 | 1,036 | 1,051 | +5 | +0.5% | 8,500 |
2020/10/16 | 1,058 | 1,059 | 1,042 | 1,046 | -12 | -1.1% | 8,300 |
2020/10/15 | 1,032 | 1,059 | 1,032 | 1,058 | +17 | +1.6% | 5,100 |
2020/10/14 | 1,068 | 1,074 | 1,033 | 1,041 | -12 | -1.1% | 19,400 |
2020/10/13 | 1,065 | 1,079 | 1,053 | 1,053 | -12 | -1.1% | 9,000 |
2020/10/12 | 1,089 | 1,089 | 1,061 | 1,065 | +5 | +0.5% | 8,800 |
2020/10/09 | 1,071 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 7,400 |
2020/10/08 | 1,097 | 1,104 | 1,037 | 1,080 | -15 | -1.4% | 24,700 |
2020/10/07 | 1,124 | 1,214 | 1,087 | 1,095 | -29 | -2.6% | 86,400 |
2020/10/06 | 1,100 | 1,124 | 1,066 | 1,124 | +82 | +7.9% | 52,200 |
2020/10/05 | 1,042 | 1,042 | 1,024 | 1,042 | ±0 | ±0% | 4,100 |
2020/10/02 | 1,029 | 1,050 | 1,024 | 1,042 | - | - | 5,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,026 | 1,043 | 1,020 | 1,024 | -2 | -0.2% | 2,900 |
2020/09/29 | 1,010 | 1,026 | 1,010 | 1,026 | +8 | +0.8% | 5,600 |
2020/09/28 | 1,033 | 1,033 | 1,017 | 1,018 | -16 | -1.5% | 2,900 |
2020/09/25 | 1,039 | 1,039 | 1,018 | 1,034 | -5 | -0.5% | 6,900 |
2020/09/24 | 1,030 | 1,040 | 1,021 | 1,039 | +9 | +0.9% | 3,100 |
2020/09/23 | 1,023 | 1,030 | 1,023 | 1,030 | +7 | +0.7% | 2,500 |
2020/09/18 | 1,028 | 1,039 | 1,021 | 1,023 | +2 | +0.2% | 3,000 |
2020/09/17 | 1,024 | 1,027 | 1,021 | 1,021 | -2 | -0.2% | 2,600 |
2020/09/16 | 1,024 | 1,033 | 1,021 | 1,023 | -12 | -1.2% | 4,900 |
2020/09/15 | 1,042 | 1,042 | 1,029 | 1,035 | -9 | -0.9% | 500 |
2020/09/14 | 1,025 | 1,051 | 1,025 | 1,044 | +24 | +2.4% | 1,900 |
2020/09/11 | 1,059 | 1,059 | 1,019 | 1,020 | -39 | -3.7% | 6,700 |
2020/09/10 | 1,053 | 1,059 | 1,040 | 1,059 | +31 | +3% | 3,600 |
2020/09/09 | 1,055 | 1,066 | 1,026 | 1,028 | -38 | -3.6% | 5,600 |
2020/09/08 | 1,064 | 1,067 | 1,055 | 1,066 | +2 | +0.2% | 5,900 |
2020/09/07 | 1,050 | 1,069 | 1,048 | 1,064 | +10 | +0.9% | 2,800 |
2020/09/04 | 1,057 | 1,063 | 1,054 | 1,054 | -3 | -0.3% | 3,400 |
2020/09/03 | 1,067 | 1,067 | 1,056 | 1,057 | -11 | -1% | 900 |
2020/09/02 | 1,062 | 1,068 | 1,048 | 1,068 | +6 | +0.6% | 2,300 |
2020/09/01 | 1,061 | 1,077 | 1,041 | 1,062 | +1 | +0.1% | 7,900 |
2020/08/31 | 1,050 | 1,090 | 1,050 | 1,061 | +19 | +1.8% | 2,900 |
2020/08/28 | 1,061 | 1,064 | 1,042 | 1,042 | -10 | -1% | 3,400 |
2020/08/27 | 1,090 | 1,099 | 1,046 | 1,052 | -36 | -3.3% | 16,800 |
2020/08/26 | 1,066 | 1,091 | 1,066 | 1,088 | +22 | +2.1% | 10,000 |
2020/08/25 | 1,043 | 1,066 | 1,043 | 1,066 | +23 | +2.2% | 10,700 |
2020/08/24 | 1,038 | 1,043 | 1,033 | 1,043 | +5 | +0.5% | 8,700 |
2020/08/21 | 1,030 | 1,039 | 1,021 | 1,038 | +4 | +0.4% | 5,300 |
2020/08/20 | 1,030 | 1,037 | 1,018 | 1,034 | +9 | +0.9% | 1,600 |
2020/08/19 | 1,019 | 1,026 | 1,013 | 1,025 | +5 | +0.5% | 4,100 |
1151~
1200
件表示中 / 3740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 | 199,300円 | -3.1% | -23.1% | 4.52% | 21.55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 |
レック | 117,000円 | +5.6% | +3.2% | 1.71% | 19.02倍 | 1.10倍 |
|
清掃、サニタリー等日用品メーカー。100均ショップ向けで成長。殺虫剤バルサン事業買収 |
一工薬 | 403,000円 | +9.2% | +4.6% | 2.98% | 12.06倍 | 1.00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 |
東洋合成 | 491,500円 | +7.3% | -24.9% | 0.81% | 16.96倍 | 1.57倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
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
チャート関連のコラム