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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 629 | 629 | 629 | 629 | -10 | -1.6% | 1,000 |
| 2010/08/12 | 643 | 643 | 639 | 639 | -12 | -1.8% | 5,000 |
| 2010/08/11 | 661 | 661 | 651 | 651 | -7 | -1.1% | 3,000 |
| 2010/08/10 | 651 | 658 | 650 | 658 | +8 | +1.2% | 10,000 |
| 2010/08/09 | 645 | 650 | 645 | 650 | +6 | +0.9% | 17,000 |
| 2010/08/06 | 645 | 652 | 642 | 644 | +2 | +0.3% | 24,000 |
| 2010/08/05 | 642 | 642 | 642 | 642 | ±0 | ±0% | 2,000 |
| 2010/08/04 | 642 | 642 | 642 | 642 | ±0 | ±0% | 4,000 |
| 2010/08/03 | 641 | 642 | 641 | 642 | +7 | +1.1% | 5,000 |
| 2010/08/02 | 634 | 635 | 634 | 635 | +1 | +0.2% | 9,000 |
| 2010/07/30 | 634 | 634 | 634 | 634 | -2 | -0.3% | 3,000 |
| 2010/07/29 | 628 | 636 | 628 | 636 | +8 | +1.3% | 8,000 |
| 2010/07/28 | 628 | 628 | 628 | 628 | ±0 | ±0% | 5,000 |
| 2010/07/27 | 627 | 628 | 622 | 628 | +3 | +0.5% | 9,000 |
| 2010/07/26 | 626 | 626 | 625 | 625 | ±0 | ±0% | 12,000 |
| 2010/07/23 | 620 | 625 | 620 | 625 | +5 | +0.8% | 2,000 |
| 2010/07/22 | 632 | 632 | 605 | 620 | -12 | -1.9% | 9,000 |
| 2010/07/21 | 632 | 632 | 631 | 632 | +2 | +0.3% | 6,000 |
| 2010/07/20 | 642 | 642 | 630 | 630 | -12 | -1.9% | 7,000 |
| 2010/07/16 | 642 | 642 | 642 | 642 | ±0 | ±0% | 1,000 |
| 2010/07/15 | 646 | 646 | 642 | 642 | -1 | -0.2% | 2,000 |
| 2010/07/14 | 642 | 643 | 642 | 643 | +1 | +0.2% | 2,000 |
| 2010/07/13 | 643 | 643 | 640 | 642 | -1 | -0.2% | 10,000 |
| 2010/07/12 | 643 | 643 | 639 | 643 | +1 | +0.2% | 20,000 |
| 2010/07/09 | 642 | 642 | 642 | 642 | -1 | -0.2% | 2,000 |
| 2010/07/08 | 637 | 643 | 635 | 643 | +8 | +1.3% | 21,000 |
| 2010/07/07 | 632 | 639 | 629 | 635 | +10 | +1.6% | 12,000 |
| 2010/07/06 | 624 | 625 | 623 | 625 | +2 | +0.3% | 8,000 |
| 2010/07/05 | 626 | 626 | 622 | 623 | -3 | -0.5% | 5,000 |
| 2010/07/02 | 632 | 632 | 616 | 626 | -6 | -0.9% | 10,000 |
| 2010/07/01 | 622 | 632 | 622 | 632 | +10 | +1.6% | 6,000 |
| 2010/06/30 | 635 | 635 | 620 | 622 | -16 | -2.5% | 6,000 |
| 2010/06/29 | 640 | 640 | 638 | 638 | -2 | -0.3% | 6,000 |
| 2010/06/28 | 640 | 642 | 640 | 640 | ±0 | ±0% | 13,000 |
| 2010/06/25 | 646 | 646 | 640 | 640 | -6 | -0.9% | 3,000 |
| 2010/06/24 | 649 | 656 | 646 | 646 | -3 | -0.5% | 7,000 |
| 2010/06/23 | 649 | 649 | 640 | 649 | ±0 | ±0% | 12,000 |
| 2010/06/22 | 650 | 650 | 649 | 649 | ±0 | ±0% | 6,000 |
| 2010/06/21 | 650 | 651 | 649 | 649 | -1 | -0.2% | 20,000 |
| 2010/06/18 | 649 | 650 | 647 | 650 | +1 | +0.2% | 14,000 |
| 2010/06/17 | 649 | 650 | 649 | 649 | ±0 | ±0% | 6,000 |
| 2010/06/16 | 649 | 653 | 649 | 649 | ±0 | ±0% | 46,000 |
| 2010/06/15 | 649 | 649 | 645 | 649 | ±0 | ±0% | 59,000 |
| 2010/06/14 | 650 | 650 | 643 | 649 | +6 | +0.9% | 62,000 |
| 2010/06/11 | 649 | 649 | 643 | 643 | ±0 | ±0% | 8,000 |
| 2010/06/10 | 643 | 643 | 643 | 643 | ±0 | ±0% | 2,000 |
| 2010/06/09 | 650 | 650 | 643 | 643 | +1 | +0.2% | 2,000 |
| 2010/06/08 | 650 | 650 | 641 | 642 | -12 | -1.8% | 29,000 |
| 2010/06/07 | 660 | 660 | 646 | 654 | -11 | -1.7% | 16,000 |
| 2010/06/04 | 668 | 669 | 665 | 665 | +5 | +0.8% | 9,000 |
3601～
3650
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
