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 |
---|---|---|---|---|---|---|---|
2018/05/11 | 1,360 | 1,406 | 1,337 | 1,403 | +49 | +3.6% | 134,600 |
2018/05/10 | 1,320 | 1,355 | 1,312 | 1,354 | +36 | +2.7% | 31,000 |
2018/05/09 | 1,342 | 1,342 | 1,318 | 1,318 | -21 | -1.6% | 19,000 |
2018/05/08 | 1,312 | 1,340 | 1,311 | 1,339 | +25 | +1.9% | 26,100 |
2018/05/07 | 1,300 | 1,314 | 1,297 | 1,314 | +15 | +1.2% | 25,000 |
2018/05/02 | 1,293 | 1,313 | 1,289 | 1,299 | +6 | +0.5% | 30,300 |
2018/05/01 | 1,300 | 1,306 | 1,292 | 1,293 | +2 | +0.2% | 25,000 |
2018/04/27 | 1,297 | 1,303 | 1,283 | 1,291 | -3 | -0.2% | 28,200 |
2018/04/26 | 1,290 | 1,298 | 1,286 | 1,294 | +15 | +1.2% | 49,100 |
2018/04/25 | 1,290 | 1,293 | 1,265 | 1,279 | -25 | -1.9% | 53,400 |
2018/04/24 | 1,291 | 1,310 | 1,279 | 1,304 | +14 | +1.1% | 35,400 |
2018/04/23 | 1,301 | 1,311 | 1,290 | 1,290 | -12 | -0.9% | 27,400 |
2018/04/20 | 1,303 | 1,308 | 1,288 | 1,302 | -6 | -0.5% | 33,200 |
2018/04/19 | 1,266 | 1,319 | 1,266 | 1,308 | +42 | +3.3% | 82,700 |
2018/04/18 | 1,245 | 1,277 | 1,245 | 1,266 | +24 | +1.9% | 38,600 |
2018/04/17 | 1,250 | 1,250 | 1,217 | 1,242 | -8 | -0.6% | 36,800 |
2018/04/16 | 1,250 | 1,266 | 1,238 | 1,250 | +2 | +0.2% | 25,700 |
2018/04/13 | 1,243 | 1,251 | 1,232 | 1,248 | +6 | +0.5% | 35,400 |
2018/04/12 | 1,248 | 1,248 | 1,226 | 1,242 | -12 | -1% | 29,500 |
2018/04/11 | 1,250 | 1,271 | 1,250 | 1,254 | +6 | +0.5% | 60,000 |
2018/04/10 | 1,201 | 1,252 | 1,200 | 1,248 | +47 | +3.9% | 91,400 |
2018/04/09 | 1,209 | 1,210 | 1,198 | 1,201 | -10 | -0.8% | 67,400 |
2018/04/06 | 1,184 | 1,215 | 1,183 | 1,211 | -3 | -0.2% | 280,200 |
2018/04/05 | 1,274 | 1,274 | 1,211 | 1,214 | -42 | -3.3% | 116,000 |
2018/04/04 | 1,348 | 1,350 | 1,245 | 1,256 | -87 | -6.5% | 147,700 |
2018/04/03 | 1,343 | 1,355 | 1,321 | 1,343 | -20 | -1.5% | 29,300 |
2018/04/02 | 1,320 | 1,389 | 1,319 | 1,363 | +47 | +3.6% | 53,300 |
2018/03/30 | 1,275 | 1,318 | 1,275 | 1,316 | +57 | +4.5% | 46,100 |
2018/03/29 | 1,270 | 1,282 | 1,236 | 1,259 | -7 | -0.6% | 51,000 |
2018/03/28 | 1,274 | 1,287 | 1,242 | 1,266 | -35 | -2.7% | 53,200 |
2018/03/27 | 1,281 | 1,309 | 1,263 | 1,301 | +41 | +3.3% | 83,500 |
2018/03/26 | 1,294 | 1,294 | 1,223 | 1,260 | -34 | -2.6% | 57,100 |
2018/03/23 | 1,331 | 1,346 | 1,292 | 1,294 | -90 | -6.5% | 75,100 |
2018/03/22 | 1,401 | 1,406 | 1,371 | 1,384 | -15 | -1.1% | 31,000 |
2018/03/20 | 1,357 | 1,412 | 1,357 | 1,399 | +12 | +0.9% | 32,100 |
2018/03/19 | 1,448 | 1,455 | 1,383 | 1,387 | -75 | -5.1% | 61,100 |
2018/03/16 | 1,475 | 1,483 | 1,452 | 1,462 | -13 | -0.9% | 23,600 |
2018/03/15 | 1,484 | 1,492 | 1,472 | 1,475 | -7 | -0.5% | 38,300 |
2018/03/14 | 1,506 | 1,518 | 1,482 | 1,482 | -36 | -2.4% | 38,400 |
2018/03/13 | 1,510 | 1,525 | 1,503 | 1,518 | +11 | +0.7% | 26,300 |
2018/03/12 | 1,501 | 1,511 | 1,496 | 1,507 | +14 | +0.9% | 35,900 |
2018/03/09 | 1,495 | 1,512 | 1,483 | 1,493 | +11 | +0.7% | 58,600 |
2018/03/08 | 1,483 | 1,492 | 1,468 | 1,482 | +2 | +0.1% | 31,500 |
2018/03/07 | 1,501 | 1,508 | 1,467 | 1,480 | -14 | -0.9% | 36,900 |
2018/03/06 | 1,500 | 1,502 | 1,475 | 1,494 | +29 | +2% | 29,000 |
2018/03/05 | 1,507 | 1,513 | 1,452 | 1,465 | -41 | -2.7% | 61,700 |
2018/03/02 | 1,500 | 1,513 | 1,480 | 1,506 | -10 | -0.7% | 52,900 |
2018/03/01 | 1,547 | 1,547 | 1,496 | 1,516 | -38 | -2.4% | 60,800 |
2018/02/28 | 1,530 | 1,568 | 1,528 | 1,554 | +19 | +1.2% | 57,300 |
2018/02/27 | 1,542 | 1,550 | 1,526 | 1,535 | +15 | +1% | 44,400 |
1751~
1800
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