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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 1,011 | 1,021 | 1,010 | 1,014 | +3 | +0.3% | 7,800 |
2020/06/02 | 1,025 | 1,025 | 1,011 | 1,011 | -15 | -1.5% | 6,700 |
2020/06/01 | 1,020 | 1,026 | 1,016 | 1,026 | +11 | +1.1% | 5,500 |
2020/05/29 | 1,009 | 1,024 | 1,003 | 1,015 | +10 | +1% | 6,200 |
2020/05/28 | 1,022 | 1,028 | 998 | 1,005 | -16 | -1.6% | 14,700 |
2020/05/27 | 1,002 | 1,022 | 958 | 1,021 | +4 | +0.4% | 34,200 |
2020/05/26 | 1,015 | 1,019 | 1,006 | 1,017 | +4 | +0.4% | 8,200 |
2020/05/25 | 998 | 1,016 | 998 | 1,013 | +19 | +1.9% | 9,900 |
2020/05/22 | 978 | 994 | 978 | 994 | +6 | +0.6% | 8,100 |
2020/05/21 | 970 | 988 | 970 | 988 | +14 | +1.4% | 4,900 |
2020/05/20 | 951 | 974 | 951 | 974 | +9 | +0.9% | 5,100 |
2020/05/19 | 959 | 969 | 953 | 965 | +14 | +1.5% | 6,900 |
2020/05/18 | 937 | 959 | 937 | 951 | +1 | +0.1% | 9,400 |
2020/05/15 | 960 | 960 | 939 | 950 | +5 | +0.5% | 4,200 |
2020/05/14 | 946 | 960 | 945 | 945 | -5 | -0.5% | 2,900 |
2020/05/13 | 942 | 969 | 935 | 950 | +9 | +1% | 10,500 |
2020/05/12 | 933 | 946 | 933 | 941 | +8 | +0.9% | 3,600 |
2020/05/11 | 946 | 946 | 928 | 933 | -4 | -0.4% | 4,900 |
2020/05/08 | 953 | 953 | 933 | 937 | -16 | -1.7% | 6,200 |
2020/05/07 | 941 | 964 | 941 | 953 | +12 | +1.3% | 7,300 |
2020/05/01 | 937 | 945 | 931 | 941 | +4 | +0.4% | 3,300 |
2020/04/30 | 925 | 947 | 920 | 937 | +9 | +1% | 14,400 |
2020/04/28 | 922 | 930 | 922 | 928 | +8 | +0.9% | 800 |
2020/04/27 | 930 | 934 | 913 | 920 | -8 | -0.9% | 5,700 |
2020/04/24 | 927 | 944 | 927 | 928 | -14 | -1.5% | 8,800 |
2020/04/23 | 930 | 954 | 920 | 942 | +12 | +1.3% | 14,300 |
2020/04/22 | 929 | 933 | 917 | 930 | +1 | +0.1% | 1,100 |
2020/04/21 | 929 | 931 | 924 | 929 | +11 | +1.2% | 11,200 |
2020/04/20 | 929 | 929 | 918 | 918 | -7 | -0.8% | 1,800 |
2020/04/17 | 929 | 929 | 920 | 925 | -2 | -0.2% | 3,000 |
2020/04/16 | 921 | 937 | 921 | 927 | +6 | +0.7% | 3,200 |
2020/04/15 | 927 | 935 | 921 | 921 | +8 | +0.9% | 3,600 |
2020/04/14 | 917 | 935 | 913 | 913 | -4 | -0.4% | 8,500 |
2020/04/13 | 934 | 935 | 917 | 917 | -17 | -1.8% | 6,100 |
2020/04/10 | 920 | 939 | 916 | 934 | +12 | +1.3% | 3,100 |
2020/04/09 | 925 | 944 | 921 | 922 | -12 | -1.3% | 10,500 |
2020/04/08 | 932 | 956 | 921 | 934 | +2 | +0.2% | 17,800 |
2020/04/07 | 925 | 950 | 923 | 932 | +13 | +1.4% | 10,300 |
2020/04/06 | 898 | 922 | 895 | 919 | +19 | +2.1% | 9,800 |
2020/04/03 | 912 | 912 | 894 | 900 | -12 | -1.3% | 6,900 |
2020/04/02 | 904 | 924 | 904 | 912 | -7 | -0.8% | 5,700 |
2020/04/01 | 927 | 927 | 908 | 919 | -10 | -1.1% | 4,500 |
2020/03/31 | 920 | 930 | 912 | 929 | +32 | +3.6% | 8,000 |
2020/03/30 | 902 | 930 | 897 | 897 | -23 | -2.5% | 7,700 |
2020/03/27 | 929 | 934 | 916 | 920 | -8 | -0.9% | 13,600 |
2020/03/26 | 934 | 934 | 908 | 928 | -9 | -1% | 22,400 |
2020/03/25 | 943 | 945 | 907 | 937 | +14 | +1.5% | 90,600 |
2020/03/24 | 898 | 924 | 897 | 923 | +10 | +1.1% | 11,100 |
2020/03/23 | 935 | 939 | 898 | 913 | -7 | -0.8% | 10,200 |
2020/03/19 | 911 | 925 | 887 | 920 | +6 | +0.7% | 17,300 |
1251~
1300
件表示中 / 3739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 | 199,900円 | -3.1% | -23.1% | 4.50% | 21.61倍 | 0.84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 | 117,200円 | +5.6% | +3.2% | 1.71% | 19.04倍 | 1.11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 | 406,000円 | +9.2% | +4.6% | 2.96% | 12.15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 |
北興化 | 139,200円 | +2.8% | +0.2% | 2.87% | 9.51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 |
ニチバン | 188,700円 | +4.1% | +15.6% | 2.12% | 19.21倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム