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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,341 | 1,341 | 1,313 | 1,317 | -24 | -1.8% | 7,900 |
| 2024/10/24 | 1,351 | 1,368 | 1,330 | 1,341 | -10 | -0.7% | 10,600 |
| 2024/10/23 | 1,371 | 1,379 | 1,351 | 1,351 | -39 | -2.8% | 6,500 |
| 2024/10/22 | 1,405 | 1,407 | 1,390 | 1,390 | -15 | -1.1% | 5,100 |
| 2024/10/21 | 1,412 | 1,417 | 1,401 | 1,405 | -14 | -1% | 1,800 |
| 2024/10/18 | 1,406 | 1,419 | 1,404 | 1,419 | +13 | +0.9% | 2,900 |
| 2024/10/17 | 1,405 | 1,420 | 1,402 | 1,406 | ±0 | ±0% | 3,900 |
| 2024/10/16 | 1,401 | 1,419 | 1,401 | 1,406 | -25 | -1.7% | 2,400 |
| 2024/10/15 | 1,440 | 1,463 | 1,400 | 1,431 | -6 | -0.4% | 6,200 |
| 2024/10/11 | 1,469 | 1,469 | 1,431 | 1,437 | -32 | -2.2% | 1,600 |
| 2024/10/10 | 1,479 | 1,479 | 1,467 | 1,469 | -4 | -0.3% | 1,000 |
| 2024/10/09 | 1,480 | 1,480 | 1,470 | 1,473 | -5 | -0.3% | 2,100 |
| 2024/10/08 | 1,460 | 1,478 | 1,460 | 1,478 | +18 | +1.2% | 7,400 |
| 2024/10/07 | 1,450 | 1,460 | 1,443 | 1,460 | +12 | +0.8% | 4,900 |
| 2024/10/04 | 1,439 | 1,448 | 1,436 | 1,448 | +12 | +0.8% | 2,500 |
| 2024/10/03 | 1,445 | 1,445 | 1,436 | 1,436 | ±0 | ±0% | 2,400 |
| 2024/10/02 | 1,432 | 1,445 | 1,427 | 1,436 | +4 | +0.3% | 2,600 |
| 2024/10/01 | 1,435 | 1,439 | 1,432 | 1,432 | -1 | -0.1% | 1,800 |
| 2024/09/30 | 1,418 | 1,433 | 1,408 | 1,433 | -2 | -0.1% | 1,900 |
| 2024/09/27 | 1,415 | 1,435 | 1,415 | 1,435 | +10 | +0.7% | 5,200 |
| 2024/09/26 | 1,420 | 1,434 | 1,420 | 1,425 | +10 | +0.7% | 2,800 |
| 2024/09/25 | 1,418 | 1,420 | 1,412 | 1,415 | -3 | -0.2% | 2,700 |
| 2024/09/24 | 1,420 | 1,431 | 1,415 | 1,418 | -3 | -0.2% | 1,500 |
| 2024/09/20 | 1,424 | 1,432 | 1,416 | 1,421 | ±0 | ±0% | 3,000 |
| 2024/09/19 | 1,411 | 1,428 | 1,411 | 1,421 | +6 | +0.4% | 1,400 |
| 2024/09/18 | 1,405 | 1,419 | 1,405 | 1,415 | +15 | +1.1% | 1,000 |
| 2024/09/17 | 1,392 | 1,404 | 1,392 | 1,400 | +8 | +0.6% | 1,600 |
| 2024/09/13 | 1,402 | 1,429 | 1,391 | 1,392 | -21 | -1.5% | 2,600 |
| 2024/09/12 | 1,411 | 1,425 | 1,411 | 1,413 | ±0 | ±0% | 1,400 |
| 2024/09/11 | 1,412 | 1,423 | 1,412 | 1,413 | -10 | -0.7% | 1,100 |
| 2024/09/10 | 1,434 | 1,435 | 1,411 | 1,423 | +13 | +0.9% | 1,300 |
| 2024/09/09 | 1,423 | 1,438 | 1,403 | 1,410 | -13 | -0.9% | 4,800 |
| 2024/09/06 | 1,424 | 1,424 | 1,413 | 1,423 | -1 | -0.1% | 700 |
| 2024/09/05 | 1,429 | 1,443 | 1,411 | 1,424 | -8 | -0.6% | 1,200 |
| 2024/09/04 | 1,450 | 1,488 | 1,432 | 1,432 | -18 | -1.2% | 7,500 |
| 2024/09/03 | 1,450 | 1,450 | 1,434 | 1,450 | +10 | +0.7% | 1,500 |
| 2024/09/02 | 1,453 | 1,470 | 1,440 | 1,440 | -13 | -0.9% | 5,500 |
| 2024/08/30 | 1,445 | 1,455 | 1,444 | 1,453 | +12 | +0.8% | 2,100 |
| 2024/08/29 | 1,436 | 1,459 | 1,436 | 1,441 | +5 | +0.3% | 1,300 |
| 2024/08/28 | 1,445 | 1,451 | 1,428 | 1,436 | -6 | -0.4% | 3,600 |
| 2024/08/27 | 1,464 | 1,464 | 1,427 | 1,442 | -7 | -0.5% | 2,800 |
| 2024/08/26 | 1,460 | 1,473 | 1,446 | 1,449 | -11 | -0.8% | 4,600 |
| 2024/08/23 | 1,445 | 1,460 | 1,443 | 1,460 | +15 | +1% | 700 |
| 2024/08/22 | 1,440 | 1,455 | 1,440 | 1,445 | ±0 | ±0% | 700 |
| 2024/08/21 | 1,448 | 1,469 | 1,444 | 1,445 | -1 | -0.1% | 2,500 |
| 2024/08/20 | 1,444 | 1,469 | 1,444 | 1,446 | -24 | -1.6% | 3,300 |
| 2024/08/19 | 1,475 | 1,475 | 1,412 | 1,470 | -5 | -0.3% | 2,900 |
| 2024/08/16 | 1,487 | 1,487 | 1,458 | 1,475 | -12 | -0.8% | 2,100 |
| 2024/08/15 | 1,451 | 1,487 | 1,445 | 1,487 | +23 | +1.6% | 2,400 |
| 2024/08/14 | 1,440 | 1,498 | 1,430 | 1,464 | +24 | +1.7% | 5,600 |
201～
250
件表示中 / 3767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 | 239,500円 | -3.1% | -23.1% | 3.76% | 25.89倍 | 1.00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 |
| 日特塗 | 214,700円 | -4.6% | -24.0% | 5.12% | 11.68倍 | 0.81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 |
| 堺化学 | 291,800円 | +1.9% | +3.5% | 4.46% | 8.28倍 | 0.58倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 北興化 | 165,600円 | +2.8% | +0.2% | 2.42% | 11.25倍 | 0.89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 |
| レック | 121,300円 | +5.6% | +16.5% | 1.65% | 18.80倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
