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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,500 | 1,500 | 1,490 | 1,495 | -6 | -0.4% | 6,400 |
| 2024/07/04 | 1,517 | 1,517 | 1,500 | 1,501 | -1 | -0.1% | 4,800 |
| 2024/07/03 | 1,518 | 1,545 | 1,502 | 1,502 | +5 | +0.3% | 8,300 |
| 2024/07/02 | 1,501 | 1,519 | 1,480 | 1,497 | -7 | -0.5% | 6,100 |
| 2024/07/01 | 1,541 | 1,546 | 1,503 | 1,504 | -16 | -1.1% | 4,000 |
| 2024/06/28 | 1,533 | 1,533 | 1,508 | 1,520 | +7 | +0.5% | 3,600 |
| 2024/06/27 | 1,570 | 1,571 | 1,500 | 1,513 | -28 | -1.8% | 13,300 |
| 2024/06/26 | 1,545 | 1,548 | 1,541 | 1,541 | -16 | -1% | 1,400 |
| 2024/06/25 | 1,564 | 1,574 | 1,516 | 1,557 | -7 | -0.4% | 20,800 |
| 2024/06/24 | 1,530 | 1,564 | 1,530 | 1,564 | +34 | +2.2% | 3,600 |
| 2024/06/21 | 1,521 | 1,530 | 1,515 | 1,530 | +5 | +0.3% | 4,300 |
| 2024/06/20 | 1,483 | 1,525 | 1,483 | 1,525 | +27 | +1.8% | 5,500 |
| 2024/06/19 | 1,480 | 1,501 | 1,480 | 1,498 | +18 | +1.2% | 5,500 |
| 2024/06/18 | 1,492 | 1,502 | 1,466 | 1,480 | -15 | -1% | 6,400 |
| 2024/06/17 | 1,516 | 1,542 | 1,485 | 1,495 | -40 | -2.6% | 15,000 |
| 2024/06/14 | 1,536 | 1,541 | 1,500 | 1,535 | -1 | -0.1% | 5,300 |
| 2024/06/13 | 1,562 | 1,567 | 1,527 | 1,536 | -42 | -2.7% | 8,600 |
| 2024/06/12 | 1,550 | 1,578 | 1,550 | 1,578 | +28 | +1.8% | 13,200 |
| 2024/06/11 | 1,545 | 1,550 | 1,545 | 1,550 | +5 | +0.3% | 11,800 |
| 2024/06/10 | 1,523 | 1,549 | 1,523 | 1,545 | +22 | +1.4% | 13,700 |
| 2024/06/07 | 1,508 | 1,523 | 1,508 | 1,523 | +15 | +1% | 16,200 |
| 2024/06/06 | 1,496 | 1,515 | 1,496 | 1,508 | +17 | +1.1% | 17,400 |
| 2024/06/05 | 1,487 | 1,498 | 1,487 | 1,491 | -8 | -0.5% | 4,900 |
| 2024/06/04 | 1,489 | 1,500 | 1,474 | 1,499 | +10 | +0.7% | 4,100 |
| 2024/06/03 | 1,499 | 1,499 | 1,467 | 1,489 | -7 | -0.5% | 6,200 |
| 2024/05/31 | 1,481 | 1,496 | 1,481 | 1,496 | +3 | +0.2% | 2,600 |
| 2024/05/30 | 1,493 | 1,493 | 1,465 | 1,493 | +7 | +0.5% | 8,200 |
| 2024/05/29 | 1,499 | 1,500 | 1,480 | 1,486 | -14 | -0.9% | 3,300 |
| 2024/05/28 | 1,500 | 1,501 | 1,487 | 1,500 | -1 | -0.1% | 3,900 |
| 2024/05/27 | 1,508 | 1,508 | 1,465 | 1,501 | -9 | -0.6% | 7,300 |
| 2024/05/24 | 1,493 | 1,510 | 1,493 | 1,510 | +7 | +0.5% | 5,700 |
| 2024/05/23 | 1,497 | 1,503 | 1,471 | 1,503 | +4 | +0.3% | 7,800 |
| 2024/05/22 | 1,498 | 1,509 | 1,480 | 1,499 | +11 | +0.7% | 12,000 |
| 2024/05/21 | 1,500 | 1,504 | 1,483 | 1,488 | -16 | -1.1% | 5,900 |
| 2024/05/20 | 1,510 | 1,510 | 1,490 | 1,504 | +7 | +0.5% | 9,800 |
| 2024/05/17 | 1,453 | 1,500 | 1,453 | 1,497 | +43 | +3% | 14,400 |
| 2024/05/16 | 1,439 | 1,464 | 1,426 | 1,454 | +17 | +1.2% | 9,400 |
| 2024/05/15 | 1,418 | 1,438 | 1,418 | 1,437 | +28 | +2% | 14,000 |
| 2024/05/14 | 1,408 | 1,450 | 1,391 | 1,409 | +1 | +0.1% | 74,000 |
| 2024/05/13 | 1,419 | 1,419 | 1,352 | 1,408 | -11 | -0.8% | 3,000 |
| 2024/05/10 | 1,414 | 1,419 | 1,410 | 1,419 | -3 | -0.2% | 1,700 |
| 2024/05/09 | 1,418 | 1,428 | 1,416 | 1,422 | +6 | +0.4% | 1,300 |
| 2024/05/08 | 1,437 | 1,437 | 1,407 | 1,416 | -23 | -1.6% | 5,000 |
| 2024/05/07 | 1,439 | 1,448 | 1,380 | 1,439 | +6 | +0.4% | 7,400 |
| 2024/05/02 | 1,420 | 1,433 | 1,420 | 1,433 | +7 | +0.5% | 1,600 |
| 2024/05/01 | 1,434 | 1,434 | 1,425 | 1,426 | -8 | -0.6% | 1,000 |
| 2024/04/30 | 1,436 | 1,436 | 1,410 | 1,434 | +28 | +2% | 1,700 |
| 2024/04/26 | 1,423 | 1,423 | 1,390 | 1,406 | -17 | -1.2% | 6,000 |
| 2024/04/25 | 1,400 | 1,461 | 1,400 | 1,423 | +23 | +1.6% | 8,100 |
| 2024/04/24 | 1,399 | 1,400 | 1,399 | 1,400 | -14 | -1% | 1,000 |
201～
250
件表示中 / 3692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 | 150,000円 | +10.1% | +12.1% | 4.00% | 14.67倍 | 0.63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 |
| テイカ | 136,800円 | +8.5% | +24.9% | 2.78% | 13.57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 |
| 石原ケミカル | 212,400円 | +11.6% | +26.2% | 1.88% | 13.01倍 | 1.25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 |
| Ｉｎｅ | 162,100円 | +15.5% | +8.2% | 0.83% | 10.50倍 | 1.72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 |
| 多木化 | 304,000円 | +5.4% | -41.5% | 1.97% | 15.63倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
