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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 902 | 937 | 900 | 912 | -94 | -9.3% | 48,600 |
| 2018/12/21 | 984 | 1,073 | 939 | 1,006 | -8 | -0.8% | 57,300 |
| 2018/12/20 | 1,086 | 1,100 | 1,002 | 1,014 | -97 | -8.7% | 34,700 |
| 2018/12/19 | 1,084 | 1,128 | 1,072 | 1,111 | +6 | +0.5% | 21,500 |
| 2018/12/18 | 1,115 | 1,129 | 1,100 | 1,105 | -35 | -3.1% | 14,200 |
| 2018/12/17 | 1,178 | 1,179 | 1,130 | 1,140 | -28 | -2.4% | 16,200 |
| 2018/12/14 | 1,173 | 1,185 | 1,148 | 1,168 | -6 | -0.5% | 86,100 |
| 2018/12/13 | 1,160 | 1,177 | 1,160 | 1,174 | +36 | +3.2% | 20,100 |
| 2018/12/12 | 1,126 | 1,155 | 1,126 | 1,138 | +5 | +0.4% | 8,900 |
| 2018/12/11 | 1,164 | 1,171 | 1,129 | 1,133 | -24 | -2.1% | 22,900 |
| 2018/12/10 | 1,189 | 1,190 | 1,151 | 1,157 | -30 | -2.5% | 18,200 |
| 2018/12/07 | 1,185 | 1,204 | 1,185 | 1,187 | -15 | -1.2% | 6,900 |
| 2018/12/06 | 1,203 | 1,210 | 1,188 | 1,202 | -1 | -0.1% | 30,500 |
| 2018/12/05 | 1,200 | 1,211 | 1,181 | 1,203 | -18 | -1.5% | 9,900 |
| 2018/12/04 | 1,233 | 1,235 | 1,217 | 1,221 | -8 | -0.7% | 11,300 |
| 2018/12/03 | 1,225 | 1,237 | 1,221 | 1,229 | +9 | +0.7% | 9,900 |
| 2018/11/30 | 1,201 | 1,220 | 1,201 | 1,220 | +10 | +0.8% | 10,300 |
| 2018/11/29 | 1,211 | 1,218 | 1,201 | 1,210 | -1 | -0.1% | 9,900 |
| 2018/11/28 | 1,223 | 1,223 | 1,201 | 1,211 | -3 | -0.2% | 5,400 |
| 2018/11/27 | 1,203 | 1,225 | 1,203 | 1,214 | +4 | +0.3% | 8,100 |
| 2018/11/26 | 1,195 | 1,216 | 1,187 | 1,210 | +15 | +1.3% | 9,400 |
| 2018/11/22 | 1,208 | 1,209 | 1,192 | 1,195 | -12 | -1% | 10,400 |
| 2018/11/21 | 1,212 | 1,213 | 1,195 | 1,207 | -6 | -0.5% | 5,900 |
| 2018/11/20 | 1,197 | 1,228 | 1,185 | 1,213 | +10 | +0.8% | 7,300 |
| 2018/11/19 | 1,192 | 1,216 | 1,185 | 1,203 | +11 | +0.9% | 10,600 |
| 2018/11/16 | 1,190 | 1,207 | 1,183 | 1,192 | -4 | -0.3% | 17,200 |
| 2018/11/15 | 1,182 | 1,203 | 1,182 | 1,196 | +3 | +0.3% | 9,600 |
| 2018/11/14 | 1,216 | 1,224 | 1,185 | 1,193 | -23 | -1.9% | 15,800 |
| 2018/11/13 | 1,220 | 1,220 | 1,170 | 1,216 | -14 | -1.1% | 23,500 |
| 2018/11/12 | 1,259 | 1,264 | 1,220 | 1,230 | -28 | -2.2% | 11,400 |
| 2018/11/09 | 1,268 | 1,281 | 1,254 | 1,258 | -8 | -0.6% | 12,700 |
| 2018/11/08 | 1,297 | 1,344 | 1,264 | 1,266 | -7 | -0.5% | 48,700 |
| 2018/11/07 | 1,269 | 1,298 | 1,248 | 1,273 | +12 | +1% | 14,700 |
| 2018/11/06 | 1,268 | 1,268 | 1,235 | 1,261 | +10 | +0.8% | 5,400 |
| 2018/11/05 | 1,262 | 1,277 | 1,226 | 1,251 | -30 | -2.3% | 11,000 |
| 2018/11/02 | 1,287 | 1,297 | 1,278 | 1,281 | -2 | -0.2% | 4,700 |
| 2018/11/01 | 1,293 | 1,311 | 1,281 | 1,283 | +4 | +0.3% | 16,000 |
| 2018/10/31 | 1,300 | 1,306 | 1,278 | 1,279 | +35 | +2.8% | 11,700 |
| 2018/10/30 | 1,181 | 1,248 | 1,149 | 1,244 | +46 | +3.8% | 21,900 |
| 2018/10/29 | 1,241 | 1,243 | 1,198 | 1,198 | -40 | -3.2% | 13,000 |
| 2018/10/26 | 1,262 | 1,268 | 1,238 | 1,238 | -31 | -2.4% | 17,800 |
| 2018/10/25 | 1,288 | 1,293 | 1,266 | 1,269 | -55 | -4.2% | 14,600 |
| 2018/10/24 | 1,344 | 1,344 | 1,313 | 1,324 | -6 | -0.5% | 4,200 |
| 2018/10/23 | 1,367 | 1,367 | 1,314 | 1,330 | -37 | -2.7% | 8,700 |
| 2018/10/22 | 1,358 | 1,370 | 1,341 | 1,367 | +7 | +0.5% | 5,900 |
| 2018/10/19 | 1,331 | 1,360 | 1,309 | 1,360 | +13 | +1% | 7,400 |
| 2018/10/18 | 1,356 | 1,356 | 1,333 | 1,347 | +21 | +1.6% | 5,800 |
| 2018/10/17 | 1,331 | 1,336 | 1,308 | 1,326 | +18 | +1.4% | 7,700 |
| 2018/10/16 | 1,314 | 1,321 | 1,272 | 1,308 | -2 | -0.2% | 11,100 |
| 2018/10/15 | 1,318 | 1,344 | 1,277 | 1,310 | -8 | -0.6% | 10,500 |
1551～
1600
件表示中 / 3695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 | 153,900円 | +10.1% | +12.1% | 3.90% | 15.05倍 | 0.65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 |
| 石原ケミカル | 218,200円 | +11.6% | +26.2% | 1.83% | 13.36倍 | 1.28倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| テイカ | 137,200円 | +8.5% | +24.9% | 2.77% | 13.61倍 | 0.53倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 多木化 | 310,500円 | +5.4% | -41.5% | 1.93% | 15.97倍 | 0.70倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| Ｉｎｅ | 162,800円 | +15.5% | +8.2% | 0.83% | 10.54倍 | 1.73倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
市場注目の銘柄
チャート関連のコラム
