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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 1,365 | 1,384 | 1,363 | 1,379 | -11 | -0.8% | 8,900 |
| 2018/07/20 | 1,384 | 1,410 | 1,382 | 1,390 | -10 | -0.7% | 15,300 |
| 2018/07/19 | 1,382 | 1,417 | 1,382 | 1,400 | +26 | +1.9% | 26,400 |
| 2018/07/18 | 1,348 | 1,380 | 1,342 | 1,374 | +36 | +2.7% | 24,700 |
| 2018/07/17 | 1,306 | 1,344 | 1,306 | 1,338 | +22 | +1.7% | 16,500 |
| 2018/07/13 | 1,285 | 1,321 | 1,285 | 1,316 | +25 | +1.9% | 24,300 |
| 2018/07/12 | 1,278 | 1,298 | 1,276 | 1,291 | ±0 | ±0% | 15,000 |
| 2018/07/11 | 1,318 | 1,325 | 1,286 | 1,291 | -27 | -2% | 23,400 |
| 2018/07/10 | 1,289 | 1,336 | 1,281 | 1,318 | +38 | +3% | 22,900 |
| 2018/07/09 | 1,247 | 1,288 | 1,244 | 1,280 | +33 | +2.6% | 31,800 |
| 2018/07/06 | 1,221 | 1,250 | 1,210 | 1,247 | +38 | +3.1% | 18,900 |
| 2018/07/05 | 1,243 | 1,248 | 1,201 | 1,209 | -40 | -3.2% | 36,700 |
| 2018/07/04 | 1,278 | 1,288 | 1,249 | 1,249 | -40 | -3.1% | 16,600 |
| 2018/07/03 | 1,302 | 1,314 | 1,267 | 1,289 | -13 | -1% | 29,900 |
| 2018/07/02 | 1,330 | 1,350 | 1,301 | 1,302 | -28 | -2.1% | 16,800 |
| 2018/06/29 | 1,321 | 1,337 | 1,311 | 1,330 | +11 | +0.8% | 17,400 |
| 2018/06/28 | 1,328 | 1,331 | 1,313 | 1,319 | -22 | -1.6% | 21,700 |
| 2018/06/27 | 1,342 | 1,356 | 1,331 | 1,341 | -2 | -0.1% | 16,800 |
| 2018/06/26 | 1,340 | 1,363 | 1,335 | 1,343 | -13 | -1% | 23,600 |
| 2018/06/25 | 1,393 | 1,401 | 1,353 | 1,356 | -35 | -2.5% | 37,200 |
| 2018/06/22 | 1,406 | 1,406 | 1,383 | 1,391 | -27 | -1.9% | 19,400 |
| 2018/06/21 | 1,416 | 1,442 | 1,414 | 1,418 | +2 | +0.1% | 12,300 |
| 2018/06/20 | 1,413 | 1,423 | 1,383 | 1,416 | +3 | +0.2% | 33,300 |
| 2018/06/19 | 1,485 | 1,497 | 1,406 | 1,413 | -87 | -5.8% | 50,300 |
| 2018/06/18 | 1,466 | 1,503 | 1,466 | 1,500 | +42 | +2.9% | 74,500 |
| 2018/06/15 | 1,445 | 1,462 | 1,435 | 1,458 | +19 | +1.3% | 17,200 |
| 2018/06/14 | 1,450 | 1,460 | 1,435 | 1,439 | -14 | -1% | 19,700 |
| 2018/06/13 | 1,465 | 1,473 | 1,446 | 1,453 | -12 | -0.8% | 24,300 |
| 2018/06/12 | 1,505 | 1,505 | 1,457 | 1,465 | -34 | -2.3% | 66,300 |
| 2018/06/11 | 1,498 | 1,503 | 1,484 | 1,499 | +15 | +1% | 30,900 |
| 2018/06/08 | 1,460 | 1,491 | 1,460 | 1,484 | +31 | +2.1% | 48,200 |
| 2018/06/07 | 1,417 | 1,457 | 1,413 | 1,453 | +53 | +3.8% | 30,900 |
| 2018/06/06 | 1,390 | 1,414 | 1,381 | 1,400 | +23 | +1.7% | 24,200 |
| 2018/06/05 | 1,388 | 1,390 | 1,373 | 1,377 | -5 | -0.4% | 24,300 |
| 2018/06/04 | 1,380 | 1,395 | 1,376 | 1,382 | +20 | +1.5% | 13,200 |
| 2018/06/01 | 1,367 | 1,376 | 1,356 | 1,362 | +4 | +0.3% | 14,700 |
| 2018/05/31 | 1,355 | 1,370 | 1,353 | 1,358 | +4 | +0.3% | 6,000 |
| 2018/05/30 | 1,344 | 1,379 | 1,342 | 1,354 | -34 | -2.4% | 23,400 |
| 2018/05/29 | 1,450 | 1,450 | 1,379 | 1,388 | -36 | -2.5% | 34,400 |
| 2018/05/28 | 1,424 | 1,430 | 1,420 | 1,424 | +7 | +0.5% | 12,000 |
| 2018/05/25 | 1,412 | 1,440 | 1,412 | 1,417 | -13 | -0.9% | 25,800 |
| 2018/05/24 | 1,450 | 1,463 | 1,428 | 1,430 | -14 | -1% | 24,700 |
| 2018/05/23 | 1,476 | 1,476 | 1,430 | 1,444 | -32 | -2.2% | 32,100 |
| 2018/05/22 | 1,500 | 1,508 | 1,470 | 1,476 | -21 | -1.4% | 39,400 |
| 2018/05/21 | 1,499 | 1,513 | 1,486 | 1,497 | +5 | +0.3% | 45,700 |
| 2018/05/18 | 1,471 | 1,493 | 1,462 | 1,492 | +22 | +1.5% | 43,200 |
| 2018/05/17 | 1,448 | 1,495 | 1,434 | 1,470 | +23 | +1.6% | 54,000 |
| 2018/05/16 | 1,490 | 1,490 | 1,441 | 1,447 | -51 | -3.4% | 60,700 |
| 2018/05/15 | 1,499 | 1,510 | 1,464 | 1,498 | +4 | +0.3% | 123,300 |
| 2018/05/14 | 1,435 | 1,499 | 1,427 | 1,494 | +91 | +6.5% | 155,800 |
1701～
1750
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 | 198,500円 | -3.1% | -23.1% | 4.53% | 21.46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 | 117,300円 | +5.6% | +3.2% | 1.71% | 19.06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 | 400,000円 | +9.2% | +4.6% | 3.00% | 11.97倍 | 0.99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 | 138,700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 |
| ニチバン | 187,900円 | +4.1% | +15.6% | 2.13% | 19.13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
