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 |
---|---|---|---|---|---|---|---|
2023/03/27 | 1,028 | 1,042 | 1,024 | 1,034 | +6 | +0.6% | 14,800 |
2023/03/24 | 1,029 | 1,029 | 1,016 | 1,028 | -1 | -0.1% | 6,900 |
2023/03/23 | 1,010 | 1,029 | 1,010 | 1,029 | +10 | +1% | 8,200 |
2023/03/22 | 1,010 | 1,020 | 1,009 | 1,019 | +11 | +1.1% | 7,100 |
2023/03/20 | 1,004 | 1,008 | 992 | 1,008 | +5 | +0.5% | 12,400 |
2023/03/17 | 1,013 | 1,014 | 1,001 | 1,003 | -1 | -0.1% | 4,200 |
2023/03/16 | 1,000 | 1,004 | 992 | 1,004 | -2 | -0.2% | 16,800 |
2023/03/15 | 1,004 | 1,008 | 1,004 | 1,006 | ±0 | ±0% | 9,100 |
2023/03/14 | 1,009 | 1,009 | 1,000 | 1,006 | -9 | -0.9% | 7,300 |
2023/03/13 | 1,029 | 1,029 | 1,011 | 1,015 | -17 | -1.6% | 9,900 |
2023/03/10 | 1,053 | 1,053 | 1,031 | 1,032 | -23 | -2.2% | 11,200 |
2023/03/09 | 1,067 | 1,069 | 1,047 | 1,055 | +2 | +0.2% | 18,300 |
2023/03/08 | 1,061 | 1,064 | 1,045 | 1,053 | -8 | -0.8% | 18,700 |
2023/03/07 | 1,069 | 1,074 | 1,052 | 1,061 | -4 | -0.4% | 14,600 |
2023/03/06 | 1,053 | 1,065 | 1,049 | 1,065 | +19 | +1.8% | 29,300 |
2023/03/03 | 1,045 | 1,047 | 1,039 | 1,046 | +5 | +0.5% | 10,300 |
2023/03/02 | 1,037 | 1,047 | 1,036 | 1,041 | +7 | +0.7% | 8,400 |
2023/03/01 | 1,032 | 1,039 | 1,032 | 1,034 | +3 | +0.3% | 8,600 |
2023/02/28 | 1,043 | 1,049 | 1,025 | 1,031 | -11 | -1.1% | 18,400 |
2023/02/27 | 1,062 | 1,074 | 1,042 | 1,042 | +10 | +1% | 55,600 |
2023/02/24 | 1,014 | 1,032 | 1,014 | 1,032 | +19 | +1.9% | 18,400 |
2023/02/22 | 1,018 | 1,018 | 1,012 | 1,013 | -4 | -0.4% | 1,600 |
2023/02/21 | 1,012 | 1,017 | 1,010 | 1,017 | +5 | +0.5% | 6,800 |
2023/02/20 | 1,005 | 1,012 | 1,002 | 1,012 | +7 | +0.7% | 6,500 |
2023/02/17 | 1,007 | 1,008 | 1,003 | 1,005 | -2 | -0.2% | 3,000 |
2023/02/16 | 1,006 | 1,008 | 1,000 | 1,007 | +7 | +0.7% | 5,300 |
2023/02/15 | 1,007 | 1,007 | 1,000 | 1,000 | -6 | -0.6% | 3,900 |
2023/02/14 | 1,010 | 1,012 | 1,005 | 1,006 | -1 | -0.1% | 600 |
2023/02/13 | 1,005 | 1,010 | 998 | 1,007 | +11 | +1.1% | 6,300 |
2023/02/10 | 996 | 1,001 | 996 | 996 | ±0 | ±0% | 3,900 |
2023/02/09 | 992 | 996 | 990 | 996 | +3 | +0.3% | 2,500 |
2023/02/08 | 992 | 996 | 988 | 993 | +2 | +0.2% | 7,500 |
2023/02/07 | 1,004 | 1,014 | 980 | 991 | -8 | -0.8% | 25,000 |
2023/02/06 | 1,000 | 1,000 | 997 | 999 | +1 | +0.1% | 2,000 |
2023/02/03 | 1,001 | 1,001 | 997 | 998 | -2 | -0.2% | 2,300 |
2023/02/02 | 995 | 1,001 | 995 | 1,000 | ±0 | ±0% | 5,700 |
2023/02/01 | 1,002 | 1,002 | 997 | 1,000 | -1 | -0.1% | 5,900 |
2023/01/31 | 996 | 1,001 | 995 | 1,001 | +4 | +0.4% | 2,200 |
2023/01/30 | 1,000 | 1,004 | 994 | 997 | -1 | -0.1% | 3,200 |
2023/01/27 | 997 | 1,005 | 987 | 998 | +3 | +0.3% | 21,200 |
2023/01/26 | 994 | 995 | 990 | 995 | +5 | +0.5% | 3,700 |
2023/01/25 | 984 | 990 | 984 | 990 | +6 | +0.6% | 4,700 |
2023/01/24 | 982 | 988 | 980 | 984 | +6 | +0.6% | 7,400 |
2023/01/23 | 981 | 981 | 974 | 978 | ±0 | ±0% | 7,600 |
2023/01/20 | 974 | 979 | 972 | 978 | +7 | +0.7% | 3,600 |
2023/01/19 | 971 | 973 | 970 | 971 | +4 | +0.4% | 3,300 |
2023/01/18 | 964 | 971 | 964 | 967 | +3 | +0.3% | 4,400 |
2023/01/17 | 961 | 967 | 961 | 964 | +1 | +0.1% | 7,800 |
2023/01/16 | 968 | 968 | 963 | 963 | -5 | -0.5% | 800 |
2023/01/13 | 965 | 968 | 964 | 968 | +1 | +0.1% | 1,900 |
301~
350
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