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 |
---|---|---|---|---|---|---|---|
2019/08/05 | 1,017 | 1,021 | 994 | 1,000 | -17 | -1.7% | 8,200 |
2019/08/02 | 1,034 | 1,034 | 1,016 | 1,017 | -20 | -1.9% | 3,700 |
2019/08/01 | 1,025 | 1,045 | 1,025 | 1,037 | +4 | +0.4% | 5,400 |
2019/07/31 | 1,045 | 1,062 | 1,013 | 1,033 | -19 | -1.8% | 12,900 |
2019/07/30 | 1,067 | 1,080 | 1,042 | 1,052 | -15 | -1.4% | 11,800 |
2019/07/29 | 1,066 | 1,078 | 1,066 | 1,067 | -3 | -0.3% | 2,100 |
2019/07/26 | 1,087 | 1,087 | 1,070 | 1,070 | -17 | -1.6% | 5,000 |
2019/07/25 | 1,083 | 1,101 | 1,082 | 1,087 | +6 | +0.6% | 3,500 |
2019/07/24 | 1,080 | 1,096 | 1,073 | 1,081 | +1 | +0.1% | 13,400 |
2019/07/23 | 1,090 | 1,099 | 1,076 | 1,080 | -10 | -0.9% | 10,600 |
2019/07/22 | 1,101 | 1,110 | 1,090 | 1,090 | -23 | -2.1% | 8,700 |
2019/07/19 | 1,095 | 1,119 | 1,088 | 1,113 | +25 | +2.3% | 9,400 |
2019/07/18 | 1,100 | 1,142 | 1,075 | 1,088 | +15 | +1.4% | 35,100 |
2019/07/17 | 1,055 | 1,074 | 1,050 | 1,073 | +35 | +3.4% | 2,600 |
2019/07/16 | 1,045 | 1,055 | 1,034 | 1,038 | -3 | -0.3% | 5,300 |
2019/07/12 | 1,077 | 1,077 | 1,041 | 1,041 | -43 | -4% | 4,300 |
2019/07/11 | 1,100 | 1,103 | 1,075 | 1,084 | -16 | -1.5% | 11,500 |
2019/07/10 | 1,087 | 1,100 | 1,086 | 1,100 | +6 | +0.5% | 2,100 |
2019/07/09 | 1,105 | 1,105 | 1,082 | 1,094 | -11 | -1% | 11,000 |
2019/07/08 | 1,105 | 1,121 | 1,104 | 1,105 | +1 | +0.1% | 6,800 |
2019/07/05 | 1,091 | 1,109 | 1,090 | 1,104 | +24 | +2.2% | 8,100 |
2019/07/04 | 1,080 | 1,090 | 1,074 | 1,080 | ±0 | ±0% | 6,000 |
2019/07/03 | 1,080 | 1,082 | 1,068 | 1,080 | +13 | +1.2% | 7,600 |
2019/07/02 | 1,052 | 1,069 | 1,052 | 1,067 | +15 | +1.4% | 5,900 |
2019/07/01 | 1,026 | 1,060 | 1,026 | 1,052 | +30 | +2.9% | 9,300 |
2019/06/28 | 1,029 | 1,034 | 1,020 | 1,022 | -9 | -0.9% | 4,100 |
2019/06/27 | 1,020 | 1,038 | 1,020 | 1,031 | +13 | +1.3% | 6,100 |
2019/06/26 | 1,007 | 1,018 | 1,004 | 1,018 | +14 | +1.4% | 12,500 |
2019/06/25 | 1,017 | 1,017 | 1,004 | 1,004 | +4 | +0.4% | 2,700 |
2019/06/24 | 1,005 | 1,005 | 996 | 1,000 | -6 | -0.6% | 15,700 |
2019/06/21 | 1,015 | 1,018 | 1,005 | 1,006 | -7 | -0.7% | 5,300 |
2019/06/20 | 1,021 | 1,030 | 1,012 | 1,013 | -9 | -0.9% | 6,200 |
2019/06/19 | 1,018 | 1,031 | 1,010 | 1,022 | +5 | +0.5% | 5,200 |
2019/06/18 | 1,024 | 1,030 | 1,006 | 1,017 | +4 | +0.4% | 10,800 |
2019/06/17 | 1,014 | 1,021 | 1,008 | 1,013 | +1 | +0.1% | 5,700 |
2019/06/14 | 1,032 | 1,032 | 1,011 | 1,012 | -30 | -2.9% | 5,200 |
2019/06/13 | 1,040 | 1,043 | 1,022 | 1,042 | -4 | -0.4% | 9,400 |
2019/06/12 | 1,070 | 1,072 | 1,046 | 1,046 | -24 | -2.2% | 32,900 |
2019/06/11 | 1,033 | 1,083 | 1,033 | 1,070 | +47 | +4.6% | 24,600 |
2019/06/10 | 1,015 | 1,035 | 1,015 | 1,023 | +21 | +2.1% | 8,000 |
2019/06/07 | 1,015 | 1,015 | 995 | 1,002 | -13 | -1.3% | 11,500 |
2019/06/06 | 1,029 | 1,030 | 1,003 | 1,015 | -15 | -1.5% | 4,200 |
2019/06/05 | 1,009 | 1,032 | 1,007 | 1,030 | +24 | +2.4% | 10,400 |
2019/06/04 | 997 | 1,016 | 991 | 1,006 | +10 | +1% | 9,800 |
2019/06/03 | 1,007 | 1,008 | 985 | 996 | -31 | -3% | 22,100 |
2019/05/31 | 1,044 | 1,050 | 1,025 | 1,027 | -22 | -2.1% | 14,400 |
2019/05/30 | 1,045 | 1,055 | 1,042 | 1,049 | +2 | +0.2% | 7,600 |
2019/05/29 | 1,050 | 1,050 | 1,022 | 1,047 | -4 | -0.4% | 17,000 |
2019/05/28 | 1,051 | 1,055 | 1,050 | 1,051 | +2 | +0.2% | 4,500 |
2019/05/27 | 1,023 | 1,050 | 1,023 | 1,049 | +28 | +2.7% | 5,200 |
1451~
1500
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