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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/23 | 1,385 | 1,442 | 1,375 | 1,414 | +33 | +2.4% | 4,500 |
| 2024/04/22 | 1,390 | 1,394 | 1,362 | 1,381 | -9 | -0.6% | 4,500 |
| 2024/04/19 | 1,397 | 1,402 | 1,365 | 1,390 | -8 | -0.6% | 3,100 |
| 2024/04/18 | 1,397 | 1,426 | 1,394 | 1,398 | -10 | -0.7% | 5,400 |
| 2024/04/17 | 1,415 | 1,415 | 1,394 | 1,408 | -7 | -0.5% | 2,100 |
| 2024/04/16 | 1,415 | 1,426 | 1,393 | 1,415 | -8 | -0.6% | 12,000 |
| 2024/04/15 | 1,426 | 1,430 | 1,415 | 1,423 | -12 | -0.8% | 2,800 |
| 2024/04/12 | 1,436 | 1,436 | 1,430 | 1,435 | -2 | -0.1% | 2,200 |
| 2024/04/11 | 1,431 | 1,439 | 1,431 | 1,437 | -1 | -0.1% | 1,300 |
| 2024/04/10 | 1,437 | 1,439 | 1,435 | 1,438 | ±0 | ±0% | 800 |
| 2024/04/09 | 1,435 | 1,439 | 1,426 | 1,438 | +1 | +0.1% | 1,300 |
| 2024/04/08 | 1,437 | 1,437 | 1,427 | 1,437 | ±0 | ±0% | 7,600 |
| 2024/04/05 | 1,428 | 1,437 | 1,426 | 1,437 | +2 | +0.1% | 3,000 |
| 2024/04/04 | 1,430 | 1,456 | 1,426 | 1,435 | +10 | +0.7% | 5,100 |
| 2024/04/03 | 1,416 | 1,436 | 1,416 | 1,425 | -5 | -0.3% | 4,100 |
| 2024/04/02 | 1,435 | 1,445 | 1,430 | 1,430 | -5 | -0.3% | 2,400 |
| 2024/04/01 | 1,465 | 1,480 | 1,435 | 1,435 | -19 | -1.3% | 11,300 |
| 2024/03/29 | 1,447 | 1,535 | 1,400 | 1,454 | +24 | +1.7% | 64,000 |
| 2024/03/28 | 1,457 | 1,457 | 1,391 | 1,430 | +77 | +5.7% | 37,600 |
| 2024/03/27 | 1,352 | 1,353 | 1,343 | 1,353 | +10 | +0.7% | 1,500 |
| 2024/03/26 | 1,327 | 1,347 | 1,306 | 1,343 | +15 | +1.1% | 9,100 |
| 2024/03/25 | 1,370 | 1,379 | 1,310 | 1,328 | -41 | -3% | 16,300 |
| 2024/03/22 | 1,384 | 1,384 | 1,351 | 1,369 | -15 | -1.1% | 9,500 |
| 2024/03/21 | 1,383 | 1,401 | 1,355 | 1,384 | +9 | +0.7% | 10,100 |
| 2024/03/19 | 1,406 | 1,406 | 1,374 | 1,375 | -31 | -2.2% | 5,100 |
301～
350
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
