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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 1,799 | 1,888 | 1,796 | 1,880 | +121 | +6.9% | 192,700 |
| 2017/07/13 | 1,707 | 1,785 | 1,680 | 1,759 | +65 | +3.8% | 115,200 |
| 2017/07/12 | 1,729 | 1,730 | 1,679 | 1,694 | -12 | -0.7% | 33,000 |
| 2017/07/11 | 1,742 | 1,744 | 1,705 | 1,706 | -26 | -1.5% | 29,600 |
| 2017/07/10 | 1,702 | 1,749 | 1,685 | 1,732 | +53 | +3.2% | 56,500 |
| 2017/07/07 | 1,665 | 1,704 | 1,665 | 1,679 | -8 | -0.5% | 32,500 |
| 2017/07/06 | 1,672 | 1,725 | 1,665 | 1,687 | +21 | +1.3% | 75,500 |
| 2017/07/05 | 1,624 | 1,669 | 1,621 | 1,666 | +36 | +2.2% | 23,700 |
| 2017/07/04 | 1,699 | 1,712 | 1,618 | 1,630 | -31 | -1.9% | 51,700 |
| 2017/07/03 | 1,669 | 1,672 | 1,650 | 1,661 | +12 | +0.7% | 22,900 |
| 2017/06/30 | 1,622 | 1,676 | 1,579 | 1,649 | -13 | -0.8% | 63,000 |
| 2017/06/29 | 1,725 | 1,725 | 1,656 | 1,662 | -23 | -1.4% | 64,300 |
| 2017/06/28 | 1,708 | 1,733 | 1,678 | 1,685 | -63 | -3.6% | 81,000 |
| 2017/06/27 | 1,636 | 1,748 | 1,621 | 1,748 | +128 | +7.9% | 128,700 |
| 2017/06/26 | 1,601 | 1,637 | 1,598 | 1,620 | +19 | +1.2% | 47,500 |
| 2017/06/23 | 1,637 | 1,644 | 1,595 | 1,601 | -27 | -1.7% | 50,500 |
| 2017/06/22 | 1,619 | 1,638 | 1,611 | 1,628 | +28 | +1.8% | 118,100 |
| 2017/06/21 | 1,605 | 1,630 | 1,598 | 1,600 | +9 | +0.6% | 37,300 |
| 2017/06/20 | 1,580 | 1,666 | 1,580 | 1,591 | +20 | +1.3% | 140,600 |
| 2017/06/19 | 1,494 | 1,580 | 1,494 | 1,571 | +82 | +5.5% | 203,700 |
| 2017/06/16 | 1,481 | 1,494 | 1,472 | 1,489 | +22 | +1.5% | 29,200 |
| 2017/06/15 | 1,472 | 1,479 | 1,452 | 1,467 | -5 | -0.3% | 26,600 |
| 2017/06/14 | 1,472 | 1,485 | 1,472 | 1,472 | ±0 | ±0% | 31,300 |
| 2017/06/13 | 1,470 | 1,478 | 1,470 | 1,472 | +12 | +0.8% | 16,200 |
| 2017/06/12 | 1,471 | 1,471 | 1,457 | 1,460 | -18 | -1.2% | 10,400 |
| 2017/06/09 | 1,460 | 1,485 | 1,460 | 1,478 | +18 | +1.2% | 17,300 |
| 2017/06/08 | 1,460 | 1,474 | 1,421 | 1,460 | ±0 | ±0% | 29,100 |
| 2017/06/07 | 1,449 | 1,469 | 1,449 | 1,460 | +18 | +1.2% | 18,000 |
| 2017/06/06 | 1,475 | 1,475 | 1,440 | 1,442 | -19 | -1.3% | 32,300 |
| 2017/06/05 | 1,468 | 1,480 | 1,450 | 1,461 | -7 | -0.5% | 26,300 |
| 2017/06/02 | 1,449 | 1,475 | 1,432 | 1,468 | +32 | +2.2% | 29,400 |
| 2017/06/01 | 1,461 | 1,465 | 1,433 | 1,436 | -18 | -1.2% | 20,100 |
| 2017/05/31 | 1,430 | 1,469 | 1,415 | 1,454 | +36 | +2.5% | 39,900 |
| 2017/05/30 | 1,403 | 1,436 | 1,397 | 1,418 | -5 | -0.4% | 44,100 |
| 2017/05/29 | 1,447 | 1,448 | 1,404 | 1,423 | -23 | -1.6% | 26,300 |
| 2017/05/26 | 1,427 | 1,457 | 1,427 | 1,446 | +10 | +0.7% | 22,500 |
| 2017/05/25 | 1,456 | 1,456 | 1,424 | 1,436 | -20 | -1.4% | 40,400 |
| 2017/05/24 | 1,470 | 1,475 | 1,456 | 1,456 | -7 | -0.5% | 16,000 |
| 2017/05/23 | 1,493 | 1,493 | 1,451 | 1,463 | -18 | -1.2% | 40,400 |
| 2017/05/22 | 1,494 | 1,507 | 1,473 | 1,481 | -9 | -0.6% | 33,700 |
| 2017/05/19 | 1,481 | 1,490 | 1,462 | 1,490 | +16 | +1.1% | 22,900 |
| 2017/05/18 | 1,460 | 1,481 | 1,451 | 1,474 | -16 | -1.1% | 63,500 |
| 2017/05/17 | 1,489 | 1,513 | 1,460 | 1,490 | -8 | -0.5% | 49,300 |
| 2017/05/16 | 1,532 | 1,535 | 1,489 | 1,498 | -44 | -2.9% | 43,500 |
| 2017/05/15 | 1,478 | 1,560 | 1,472 | 1,542 | +48 | +3.2% | 86,900 |
| 2017/05/12 | 1,522 | 1,535 | 1,410 | 1,494 | -20 | -1.3% | 154,200 |
| 2017/05/11 | 1,493 | 1,525 | 1,491 | 1,514 | +29 | +2% | 131,400 |
| 2017/05/10 | 1,470 | 1,485 | 1,467 | 1,485 | +18 | +1.2% | 25,400 |
| 2017/05/09 | 1,499 | 1,499 | 1,457 | 1,467 | -32 | -2.1% | 67,600 |
| 2017/05/08 | 1,420 | 1,499 | 1,405 | 1,499 | +103 | +7.4% | 173,300 |
1951～
2000
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
