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 |
---|---|---|---|---|---|---|---|
2019/12/30 | 1,021 | 1,041 | 1,020 | 1,035 | +3 | +0.3% | 15,900 |
2019/12/27 | 1,034 | 1,035 | 1,029 | 1,032 | +4 | +0.4% | 6,500 |
2019/12/26 | 1,031 | 1,034 | 1,019 | 1,028 | -1 | -0.1% | 10,100 |
2019/12/25 | 1,035 | 1,047 | 1,029 | 1,029 | -3 | -0.3% | 38,800 |
2019/12/24 | 1,023 | 1,048 | 1,023 | 1,032 | -1 | -0.1% | 18,500 |
2019/12/23 | 1,029 | 1,036 | 1,024 | 1,033 | +4 | +0.4% | 28,600 |
2019/12/20 | 1,025 | 1,029 | 1,016 | 1,029 | +6 | +0.6% | 8,800 |
2019/12/19 | 1,045 | 1,058 | 1,021 | 1,023 | -23 | -2.2% | 26,400 |
2019/12/18 | 1,060 | 1,061 | 1,035 | 1,046 | -14 | -1.3% | 5,100 |
2019/12/17 | 1,020 | 1,060 | 1,016 | 1,060 | +40 | +3.9% | 44,500 |
2019/12/16 | 1,002 | 1,020 | 1,001 | 1,020 | +17 | +1.7% | 21,600 |
2019/12/13 | 1,001 | 1,009 | 996 | 1,003 | +4 | +0.4% | 35,900 |
2019/12/12 | 1,003 | 1,003 | 998 | 999 | -3 | -0.3% | 9,600 |
2019/12/11 | 1,017 | 1,017 | 995 | 1,002 | -10 | -1% | 124,300 |
2019/12/10 | 1,011 | 1,021 | 1,000 | 1,012 | +1 | +0.1% | 62,700 |
2019/12/09 | 1,010 | 1,030 | 1,005 | 1,011 | +7 | +0.7% | 18,900 |
2019/12/06 | 1,006 | 1,011 | 1,002 | 1,004 | +1 | +0.1% | 13,300 |
2019/12/05 | 1,009 | 1,016 | 1,003 | 1,003 | +1 | +0.1% | 6,500 |
2019/12/04 | 1,000 | 1,011 | 1,000 | 1,002 | -6 | -0.6% | 24,400 |
2019/12/03 | 1,008 | 1,019 | 1,004 | 1,008 | -2 | -0.2% | 16,600 |
2019/12/02 | 1,015 | 1,020 | 1,001 | 1,010 | -3 | -0.3% | 36,600 |
2019/11/29 | 1,023 | 1,023 | 1,010 | 1,013 | -10 | -1% | 6,800 |
2019/11/28 | 1,038 | 1,044 | 1,009 | 1,023 | -15 | -1.4% | 18,700 |
2019/11/27 | 1,039 | 1,050 | 1,033 | 1,038 | ±0 | ±0% | 6,400 |
2019/11/26 | 1,039 | 1,050 | 1,032 | 1,038 | -1 | -0.1% | 9,100 |
2019/11/25 | 1,031 | 1,045 | 1,031 | 1,039 | +8 | +0.8% | 2,000 |
2019/11/22 | 1,055 | 1,055 | 1,031 | 1,031 | -8 | -0.8% | 5,700 |
2019/11/21 | 1,062 | 1,062 | 1,022 | 1,039 | -21 | -2% | 8,900 |
2019/11/20 | 1,083 | 1,085 | 1,051 | 1,060 | -10 | -0.9% | 4,200 |
2019/11/19 | 1,051 | 1,087 | 1,041 | 1,070 | +19 | +1.8% | 25,100 |
2019/11/18 | 1,042 | 1,053 | 1,041 | 1,051 | +9 | +0.9% | 12,000 |
2019/11/15 | 1,067 | 1,067 | 1,032 | 1,042 | -26 | -2.4% | 11,700 |
2019/11/14 | 1,060 | 1,068 | 1,040 | 1,068 | +6 | +0.6% | 9,500 |
2019/11/13 | 1,051 | 1,064 | 1,050 | 1,062 | +11 | +1% | 2,800 |
2019/11/12 | 1,064 | 1,064 | 1,051 | 1,051 | -1 | -0.1% | 1,900 |
2019/11/11 | 1,087 | 1,087 | 1,051 | 1,052 | -37 | -3.4% | 9,100 |
2019/11/08 | 1,083 | 1,099 | 1,060 | 1,089 | +9 | +0.8% | 24,100 |
2019/11/07 | 1,087 | 1,106 | 1,075 | 1,080 | -6 | -0.6% | 8,600 |
2019/11/06 | 1,092 | 1,096 | 1,085 | 1,086 | -10 | -0.9% | 3,700 |
2019/11/05 | 1,100 | 1,110 | 1,096 | 1,096 | ±0 | ±0% | 13,400 |
2019/11/01 | 1,086 | 1,098 | 1,086 | 1,096 | +6 | +0.6% | 3,200 |
2019/10/31 | 1,097 | 1,099 | 1,089 | 1,090 | +3 | +0.3% | 7,300 |
2019/10/30 | 1,088 | 1,095 | 1,080 | 1,087 | -1 | -0.1% | 8,000 |
2019/10/29 | 1,091 | 1,096 | 1,086 | 1,088 | -7 | -0.6% | 13,500 |
2019/10/28 | 1,082 | 1,095 | 1,082 | 1,095 | +24 | +2.2% | 13,600 |
2019/10/25 | 1,082 | 1,085 | 1,061 | 1,071 | -4 | -0.4% | 14,700 |
2019/10/24 | 1,031 | 1,076 | 1,024 | 1,075 | +32 | +3.1% | 72,900 |
2019/10/23 | 1,030 | 1,043 | 1,026 | 1,043 | +13 | +1.3% | 13,300 |
2019/10/21 | 1,031 | 1,043 | 1,030 | 1,030 | -4 | -0.4% | 2,700 |
2019/10/18 | 1,034 | 1,037 | 1,022 | 1,034 | -2 | -0.2% | 12,500 |
1351~
1400
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 | 139,300円 | +2.8% | +0.2% | 2.87% | 9.52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 | 188,800円 | +4.1% | +15.6% | 2.12% | 19.22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