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 |
---|---|---|---|---|---|---|---|
2019/05/23 | 1,034 | 1,042 | 1,008 | 1,032 | -14 | -1.3% | 14,300 |
2019/05/22 | 1,035 | 1,048 | 1,028 | 1,046 | +11 | +1.1% | 8,300 |
2019/05/21 | 1,014 | 1,035 | 1,008 | 1,035 | -3 | -0.3% | 5,500 |
2019/05/20 | 1,050 | 1,050 | 1,018 | 1,038 | +2 | +0.2% | 7,200 |
2019/05/17 | 1,012 | 1,036 | 1,005 | 1,036 | +24 | +2.4% | 8,300 |
2019/05/16 | 1,022 | 1,025 | 970 | 1,012 | -4 | -0.4% | 17,500 |
2019/05/15 | 1,000 | 1,020 | 977 | 1,016 | +16 | +1.6% | 21,400 |
2019/05/14 | 968 | 1,015 | 968 | 1,000 | -13 | -1.3% | 13,900 |
2019/05/13 | 1,025 | 1,025 | 990 | 1,013 | -11 | -1.1% | 4,100 |
2019/05/10 | 1,026 | 1,029 | 1,002 | 1,024 | +13 | +1.3% | 11,500 |
2019/05/09 | 1,022 | 1,030 | 992 | 1,011 | -18 | -1.7% | 15,600 |
2019/05/08 | 1,041 | 1,056 | 1,018 | 1,029 | -12 | -1.2% | 14,500 |
2019/05/07 | 1,071 | 1,071 | 1,028 | 1,041 | -33 | -3.1% | 13,000 |
2019/04/26 | 1,055 | 1,081 | 1,042 | 1,074 | +10 | +0.9% | 16,400 |
2019/04/25 | 1,051 | 1,064 | 1,041 | 1,064 | +14 | +1.3% | 16,700 |
2019/04/24 | 1,058 | 1,061 | 1,036 | 1,050 | -9 | -0.8% | 17,000 |
2019/04/23 | 1,057 | 1,065 | 1,042 | 1,059 | +4 | +0.4% | 18,100 |
2019/04/22 | 1,063 | 1,063 | 1,041 | 1,055 | -3 | -0.3% | 9,400 |
2019/04/19 | 1,061 | 1,070 | 1,041 | 1,058 | +1 | +0.1% | 10,900 |
2019/04/18 | 1,076 | 1,076 | 1,053 | 1,057 | -12 | -1.1% | 4,400 |
2019/04/17 | 1,063 | 1,070 | 1,058 | 1,069 | +6 | +0.6% | 8,600 |
2019/04/16 | 1,069 | 1,069 | 1,044 | 1,063 | +4 | +0.4% | 11,700 |
2019/04/15 | 1,079 | 1,081 | 1,058 | 1,059 | -8 | -0.7% | 17,200 |
2019/04/12 | 1,098 | 1,098 | 1,052 | 1,067 | -34 | -3.1% | 28,400 |
2019/04/11 | 1,103 | 1,103 | 1,088 | 1,101 | -10 | -0.9% | 11,000 |
2019/04/10 | 1,127 | 1,127 | 1,092 | 1,111 | -16 | -1.4% | 14,400 |
2019/04/09 | 1,149 | 1,155 | 1,120 | 1,127 | -22 | -1.9% | 12,500 |
2019/04/08 | 1,168 | 1,168 | 1,141 | 1,149 | -19 | -1.6% | 13,300 |
2019/04/05 | 1,158 | 1,169 | 1,147 | 1,168 | +10 | +0.9% | 10,600 |
2019/04/04 | 1,164 | 1,164 | 1,150 | 1,158 | -2 | -0.2% | 22,100 |
2019/04/03 | 1,157 | 1,173 | 1,153 | 1,160 | +10 | +0.9% | 9,400 |
2019/04/02 | 1,169 | 1,169 | 1,140 | 1,150 | -19 | -1.6% | 12,700 |
2019/04/01 | 1,150 | 1,173 | 1,134 | 1,169 | +55 | +4.9% | 15,600 |
2019/03/29 | 1,126 | 1,130 | 1,103 | 1,114 | -9 | -0.8% | 10,100 |
2019/03/28 | 1,139 | 1,139 | 1,079 | 1,123 | -31 | -2.7% | 21,500 |
2019/03/27 | 1,168 | 1,168 | 1,137 | 1,154 | -26 | -2.2% | 14,200 |
2019/03/26 | 1,159 | 1,184 | 1,159 | 1,180 | +3 | +0.3% | 2,900 |
2019/03/25 | 1,182 | 1,185 | 1,136 | 1,177 | -5 | -0.4% | 20,300 |
2019/03/22 | 1,120 | 1,182 | 1,120 | 1,182 | +63 | +5.6% | 40,400 |
2019/03/20 | 1,143 | 1,143 | 1,112 | 1,119 | -11 | -1% | 16,300 |
2019/03/19 | 1,145 | 1,145 | 1,113 | 1,130 | -15 | -1.3% | 21,400 |
2019/03/18 | 1,153 | 1,161 | 1,118 | 1,145 | -8 | -0.7% | 19,600 |
2019/03/15 | 1,167 | 1,180 | 1,153 | 1,153 | -5 | -0.4% | 10,900 |
2019/03/14 | 1,190 | 1,192 | 1,156 | 1,158 | -32 | -2.7% | 16,000 |
2019/03/13 | 1,212 | 1,215 | 1,166 | 1,190 | -22 | -1.8% | 16,700 |
2019/03/12 | 1,208 | 1,226 | 1,207 | 1,212 | +5 | +0.4% | 8,200 |
2019/03/11 | 1,231 | 1,243 | 1,200 | 1,207 | -38 | -3.1% | 11,500 |
2019/03/08 | 1,271 | 1,271 | 1,230 | 1,245 | -26 | -2% | 17,100 |
2019/03/07 | 1,280 | 1,281 | 1,270 | 1,271 | -14 | -1.1% | 3,400 |
2019/03/06 | 1,286 | 1,291 | 1,282 | 1,285 | -1 | -0.1% | 6,300 |
1501~
1550
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 | 199,000円 | -3.1% | -23.1% | 4.52% | 21.51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 | 118,000円 | +5.6% | +3.2% | 1.69% | 19.17倍 | 1.12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 | 405,500円 | +9.2% | +4.6% | 2.96% | 12.13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 | 138,900円 | +2.8% | +0.2% | 2.88% | 9.49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 | 189,700円 | +4.1% | +15.6% | 2.11% | 19.31倍 | 0.90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