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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,043 | 1,047 | 1,036 | 1,043 | ±0 | ±0% | 8,000 |
| 2023/08/18 | 1,056 | 1,056 | 1,031 | 1,043 | -13 | -1.2% | 16,500 |
| 2023/08/17 | 1,061 | 1,065 | 1,050 | 1,056 | -8 | -0.8% | 6,600 |
| 2023/08/16 | 1,081 | 1,081 | 1,064 | 1,064 | -17 | -1.6% | 5,900 |
| 2023/08/15 | 1,086 | 1,087 | 1,081 | 1,081 | -4 | -0.4% | 3,700 |
| 2023/08/14 | 1,088 | 1,092 | 1,085 | 1,085 | -3 | -0.3% | 5,400 |
| 2023/08/10 | 1,087 | 1,090 | 1,086 | 1,088 | +1 | +0.1% | 4,300 |
| 2023/08/09 | 1,091 | 1,096 | 1,087 | 1,087 | -4 | -0.4% | 10,700 |
| 2023/08/08 | 1,088 | 1,095 | 1,087 | 1,091 | +5 | +0.5% | 10,000 |
| 2023/08/07 | 1,089 | 1,105 | 1,085 | 1,086 | -25 | -2.3% | 12,900 |
| 2023/08/04 | 1,105 | 1,127 | 1,100 | 1,111 | +2 | +0.2% | 12,700 |
| 2023/08/03 | 1,126 | 1,126 | 1,107 | 1,109 | -17 | -1.5% | 6,700 |
| 2023/08/02 | 1,135 | 1,135 | 1,126 | 1,126 | -9 | -0.8% | 4,000 |
| 2023/08/01 | 1,130 | 1,139 | 1,128 | 1,135 | +5 | +0.4% | 9,000 |
| 2023/07/31 | 1,121 | 1,139 | 1,121 | 1,130 | +12 | +1.1% | 9,200 |
| 2023/07/28 | 1,132 | 1,132 | 1,115 | 1,118 | -14 | -1.2% | 7,100 |
| 2023/07/27 | 1,141 | 1,141 | 1,130 | 1,132 | -9 | -0.8% | 3,100 |
| 2023/07/26 | 1,143 | 1,146 | 1,135 | 1,141 | -2 | -0.2% | 5,200 |
| 2023/07/25 | 1,140 | 1,143 | 1,131 | 1,143 | +7 | +0.6% | 5,900 |
| 2023/07/24 | 1,125 | 1,141 | 1,122 | 1,136 | +8 | +0.7% | 9,800 |
| 2023/07/21 | 1,120 | 1,130 | 1,120 | 1,128 | ±0 | ±0% | 7,700 |
| 2023/07/20 | 1,127 | 1,128 | 1,122 | 1,128 | +1 | +0.1% | 6,700 |
| 2023/07/19 | 1,120 | 1,130 | 1,120 | 1,127 | +9 | +0.8% | 9,200 |
| 2023/07/18 | 1,126 | 1,134 | 1,118 | 1,118 | -16 | -1.4% | 14,900 |
| 2023/07/14 | 1,147 | 1,149 | 1,130 | 1,134 | -6 | -0.5% | 7,900 |
| 2023/07/13 | 1,128 | 1,149 | 1,122 | 1,140 | +12 | +1.1% | 11,500 |
| 2023/07/12 | 1,129 | 1,130 | 1,120 | 1,128 | -1 | -0.1% | 9,300 |
| 2023/07/11 | 1,137 | 1,137 | 1,118 | 1,129 | -5 | -0.4% | 15,800 |
| 2023/07/10 | 1,144 | 1,144 | 1,121 | 1,134 | -10 | -0.9% | 17,600 |
| 2023/07/07 | 1,109 | 1,149 | 1,109 | 1,144 | +26 | +2.3% | 27,000 |
| 2023/07/06 | 1,111 | 1,120 | 1,107 | 1,118 | +7 | +0.6% | 11,300 |
| 2023/07/05 | 1,113 | 1,119 | 1,102 | 1,111 | +5 | +0.5% | 15,200 |
| 2023/07/04 | 1,123 | 1,124 | 1,106 | 1,106 | -16 | -1.4% | 9,000 |
| 2023/07/03 | 1,112 | 1,130 | 1,112 | 1,122 | +12 | +1.1% | 6,100 |
| 2023/06/30 | 1,120 | 1,120 | 1,110 | 1,110 | -4 | -0.4% | 5,400 |
| 2023/06/29 | 1,110 | 1,119 | 1,110 | 1,114 | +10 | +0.9% | 6,700 |
| 2023/06/28 | 1,118 | 1,124 | 1,104 | 1,104 | -14 | -1.3% | 11,600 |
| 2023/06/27 | 1,118 | 1,130 | 1,117 | 1,118 | +1 | +0.1% | 5,900 |
| 2023/06/26 | 1,125 | 1,127 | 1,117 | 1,117 | +1 | +0.1% | 5,300 |
| 2023/06/23 | 1,110 | 1,123 | 1,102 | 1,116 | +14 | +1.3% | 7,600 |
| 2023/06/22 | 1,126 | 1,126 | 1,102 | 1,102 | -24 | -2.1% | 12,600 |
| 2023/06/21 | 1,124 | 1,147 | 1,068 | 1,126 | -8 | -0.7% | 9,800 |
| 2023/06/20 | 1,140 | 1,147 | 1,127 | 1,134 | -6 | -0.5% | 8,700 |
| 2023/06/19 | 1,157 | 1,163 | 1,102 | 1,140 | -23 | -2% | 12,700 |
| 2023/06/16 | 1,169 | 1,169 | 1,156 | 1,163 | -6 | -0.5% | 14,700 |
| 2023/06/15 | 1,159 | 1,175 | 1,151 | 1,169 | +58 | +5.2% | 39,600 |
| 2023/06/14 | 1,100 | 1,111 | 1,100 | 1,111 | -3 | -0.3% | 4,300 |
| 2023/06/13 | 1,111 | 1,114 | 1,110 | 1,114 | +6 | +0.5% | 1,700 |
| 2023/06/12 | 1,100 | 1,108 | 1,100 | 1,108 | +11 | +1% | 2,300 |
| 2023/06/09 | 1,124 | 1,124 | 1,094 | 1,097 | -27 | -2.4% | 28,300 |
201～
250
件表示中 / 3477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 | 153,500円 | +10.1% | +12.1% | 3.91% | 15.00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 |
| ソフト９９ | 144,500円 | -1.9% | +0.5% | 2.91% | 11.73倍 | 0.57倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| カーリットＨＤ | 132,300円 | +3.9% | +11.1% | 2.72% | 11.14倍 | 0.85倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| Ｉｎｅ | 174,700円 | +10.0% | +4.9% | 0.00% | 12.72倍 | 2.14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 |
| 日特塗 | 124,800円 | -4.0% | -27.9% | 3.85% | 9.36倍 | 0.51倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
市場注目の銘柄
チャート関連のコラム
