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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 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 |
| 2017/05/02 | 1,398 | 1,407 | 1,393 | 1,396 | +4 | +0.3% | 55,000 |
| 2017/05/01 | 1,400 | 1,403 | 1,385 | 1,392 | -2 | -0.1% | 73,700 |
| 2017/04/28 | 1,400 | 1,415 | 1,394 | 1,394 | -4 | -0.3% | 69,900 |
| 2017/04/27 | 1,398 | 1,409 | 1,392 | 1,398 | +13 | +0.9% | 70,300 |
| 2017/04/26 | 1,394 | 1,405 | 1,374 | 1,385 | -10 | -0.7% | 116,200 |
| 2017/04/25 | 1,400 | 1,418 | 1,379 | 1,395 | ±0 | ±0% | 103,200 |
| 2017/04/24 | 1,413 | 1,438 | 1,387 | 1,395 | -8 | -0.6% | 135,400 |
| 2017/04/21 | 1,391 | 1,428 | 1,387 | 1,403 | +19 | +1.4% | 193,900 |
| 2017/04/20 | 1,391 | 1,420 | 1,361 | 1,384 | -6 | -0.4% | 108,100 |
| 2017/04/19 | 1,390 | 1,413 | 1,377 | 1,390 | -1 | -0.1% | 112,000 |
| 2017/04/18 | 1,360 | 1,393 | 1,360 | 1,391 | +64 | +4.8% | 101,500 |
| 2017/04/17 | 1,334 | 1,346 | 1,312 | 1,327 | +12 | +0.9% | 40,400 |
| 2017/04/14 | 1,325 | 1,358 | 1,307 | 1,315 | -29 | -2.2% | 49,700 |
| 2017/04/13 | 1,286 | 1,344 | 1,275 | 1,344 | +28 | +2.1% | 52,100 |
| 2017/04/12 | 1,311 | 1,327 | 1,300 | 1,316 | -9 | -0.7% | 46,000 |
| 2017/04/11 | 1,394 | 1,398 | 1,314 | 1,325 | -64 | -4.6% | 117,300 |
| 2017/04/10 | 1,344 | 1,411 | 1,330 | 1,389 | +66 | +5% | 181,500 |
| 2017/04/07 | 1,310 | 1,347 | 1,276 | 1,323 | +23 | +1.8% | 126,700 |
| 2017/04/06 | 1,275 | 1,300 | 1,259 | 1,300 | +31 | +2.4% | 65,200 |
| 2017/04/05 | 1,250 | 1,280 | 1,243 | 1,269 | +27 | +2.2% | 40,800 |
| 2017/04/04 | 1,278 | 1,283 | 1,223 | 1,242 | -22 | -1.7% | 63,000 |
| 2017/04/03 | 1,315 | 1,319 | 1,262 | 1,264 | -36 | -2.8% | 61,800 |
| 2017/03/31 | 1,250 | 1,310 | 1,250 | 1,300 | +54 | +4.3% | 102,700 |
| 2017/03/30 | 1,235 | 1,249 | 1,235 | 1,246 | +16 | +1.3% | 12,200 |
| 2017/03/29 | 1,225 | 1,247 | 1,216 | 1,230 | -10 | -0.8% | 27,300 |
| 2017/03/28 | 1,255 | 1,275 | 1,240 | 1,240 | -15 | -1.2% | 38,400 |
| 2017/03/27 | 1,231 | 1,267 | 1,231 | 1,255 | +25 | +2% | 36,900 |
| 2017/03/24 | 1,243 | 1,250 | 1,217 | 1,230 | +6 | +0.5% | 27,000 |
| 2017/03/23 | 1,232 | 1,232 | 1,202 | 1,224 | +22 | +1.8% | 15,700 |
| 2017/03/22 | 1,250 | 1,250 | 1,201 | 1,202 | -58 | -4.6% | 38,400 |
| 2017/03/21 | 1,220 | 1,270 | 1,211 | 1,260 | +40 | +3.3% | 37,600 |
| 2017/03/17 | 1,205 | 1,229 | 1,193 | 1,220 | +7 | +0.6% | 29,100 |
| 2017/03/16 | 1,177 | 1,220 | 1,176 | 1,213 | +37 | +3.1% | 24,600 |
| 2017/03/15 | 1,208 | 1,208 | 1,175 | 1,176 | -25 | -2.1% | 55,400 |
| 2017/03/14 | 1,198 | 1,213 | 1,183 | 1,201 | -17 | -1.4% | 51,100 |
| 2017/03/13 | 1,244 | 1,258 | 1,210 | 1,218 | -20 | -1.6% | 65,400 |
| 2017/03/10 | 1,237 | 1,244 | 1,233 | 1,238 | +1 | +0.1% | 21,800 |
| 2017/03/09 | 1,221 | 1,242 | 1,220 | 1,237 | +10 | +0.8% | 13,500 |
| 2017/03/08 | 1,234 | 1,244 | 1,223 | 1,227 | -7 | -0.6% | 21,200 |
| 2017/03/07 | 1,262 | 1,262 | 1,217 | 1,234 | -34 | -2.7% | 50,200 |
| 2017/03/06 | 1,275 | 1,289 | 1,264 | 1,268 | -20 | -1.6% | 27,300 |
| 2017/03/03 | 1,273 | 1,310 | 1,250 | 1,288 | +15 | +1.2% | 68,600 |
| 2017/03/02 | 1,280 | 1,288 | 1,265 | 1,273 | -3 | -0.2% | 66,600 |
| 2017/03/01 | 1,240 | 1,288 | 1,240 | 1,276 | +36 | +2.9% | 71,700 |
1951～
2000
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
