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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,400 | 1,418 | 1,396 | 1,416 | +16 | +1.1% | 5,400 |
| 2023/12/28 | 1,382 | 1,405 | 1,382 | 1,400 | +9 | +0.6% | 14,800 |
| 2023/12/27 | 1,388 | 1,399 | 1,376 | 1,391 | -9 | -0.6% | 20,400 |
| 2023/12/26 | 1,420 | 1,420 | 1,382 | 1,400 | -20 | -1.4% | 12,800 |
| 2023/12/25 | 1,431 | 1,432 | 1,410 | 1,420 | -10 | -0.7% | 9,500 |
| 2023/12/22 | 1,433 | 1,452 | 1,417 | 1,430 | -12 | -0.8% | 34,800 |
| 2023/12/21 | 1,421 | 1,450 | 1,421 | 1,442 | +26 | +1.8% | 13,100 |
| 2023/12/20 | 1,420 | 1,437 | 1,416 | 1,416 | -4 | -0.3% | 21,200 |
| 2023/12/19 | 1,411 | 1,420 | 1,408 | 1,420 | +9 | +0.6% | 4,400 |
| 2023/12/18 | 1,400 | 1,411 | 1,383 | 1,411 | +8 | +0.6% | 15,600 |
| 2023/12/15 | 1,400 | 1,406 | 1,397 | 1,403 | +3 | +0.2% | 10,400 |
| 2023/12/14 | 1,387 | 1,410 | 1,387 | 1,400 | +3 | +0.2% | 8,800 |
| 2023/12/13 | 1,401 | 1,412 | 1,392 | 1,397 | -3 | -0.2% | 14,800 |
| 2023/12/12 | 1,396 | 1,405 | 1,368 | 1,400 | +4 | +0.3% | 15,500 |
| 2023/12/11 | 1,433 | 1,434 | 1,351 | 1,396 | -25 | -1.8% | 78,300 |
| 2023/12/08 | 1,409 | 1,429 | 1,409 | 1,421 | +13 | +0.9% | 23,000 |
| 2023/12/07 | 1,370 | 1,436 | 1,370 | 1,408 | +39 | +2.8% | 38,700 |
| 2023/12/06 | 1,371 | 1,390 | 1,362 | 1,369 | +7 | +0.5% | 79,000 |
| 2023/12/05 | 1,321 | 1,370 | 1,318 | 1,362 | +48 | +3.7% | 25,900 |
| 2023/12/04 | 1,294 | 1,347 | 1,294 | 1,314 | +20 | +1.5% | 18,300 |
| 2023/12/01 | 1,246 | 1,300 | 1,245 | 1,294 | +48 | +3.9% | 23,500 |
| 2023/11/30 | 1,246 | 1,246 | 1,228 | 1,246 | ±0 | ±0% | 5,800 |
| 2023/11/29 | 1,221 | 1,246 | 1,221 | 1,246 | +15 | +1.2% | 6,500 |
| 2023/11/28 | 1,214 | 1,243 | 1,205 | 1,231 | +17 | +1.4% | 23,400 |
| 2023/11/27 | 1,203 | 1,219 | 1,201 | 1,214 | +17 | +1.4% | 17,800 |
| 2023/11/24 | 1,179 | 1,203 | 1,173 | 1,197 | +19 | +1.6% | 14,500 |
| 2023/11/22 | 1,181 | 1,181 | 1,172 | 1,178 | -3 | -0.3% | 2,000 |
| 2023/11/21 | 1,185 | 1,186 | 1,170 | 1,181 | -4 | -0.3% | 8,000 |
| 2023/11/20 | 1,165 | 1,192 | 1,165 | 1,185 | +3 | +0.3% | 6,700 |
| 2023/11/17 | 1,189 | 1,195 | 1,167 | 1,182 | +14 | +1.2% | 14,800 |
| 2023/11/16 | 1,239 | 1,239 | 1,167 | 1,168 | -45 | -3.7% | 48,400 |
| 2023/11/15 | 1,200 | 1,240 | 1,171 | 1,213 | +13 | +1.1% | 58,700 |
| 2023/11/14 | 1,191 | 1,210 | 1,170 | 1,200 | +29 | +2.5% | 20,000 |
| 2023/11/13 | 1,174 | 1,180 | 1,171 | 1,171 | +4 | +0.3% | 800 |
| 2023/11/10 | 1,158 | 1,188 | 1,158 | 1,167 | -1 | -0.1% | 4,200 |
| 2023/11/09 | 1,187 | 1,189 | 1,168 | 1,168 | -19 | -1.6% | 9,300 |
| 2023/11/08 | 1,196 | 1,196 | 1,173 | 1,187 | +14 | +1.2% | 16,200 |
| 2023/11/07 | 1,160 | 1,220 | 1,160 | 1,173 | -11 | -0.9% | 31,100 |
| 2023/11/06 | 1,195 | 1,195 | 1,182 | 1,184 | +19 | +1.6% | 5,600 |
| 2023/11/02 | 1,206 | 1,207 | 1,165 | 1,165 | -37 | -3.1% | 43,100 |
| 2023/11/01 | 1,193 | 1,208 | 1,193 | 1,202 | +11 | +0.9% | 9,800 |
| 2023/10/31 | 1,216 | 1,216 | 1,182 | 1,191 | -26 | -2.1% | 12,200 |
| 2023/10/30 | 1,219 | 1,220 | 1,209 | 1,217 | +5 | +0.4% | 2,400 |
| 2023/10/27 | 1,196 | 1,215 | 1,196 | 1,212 | +17 | +1.4% | 3,500 |
| 2023/10/26 | 1,214 | 1,215 | 1,195 | 1,195 | -19 | -1.6% | 5,900 |
| 2023/10/25 | 1,204 | 1,214 | 1,204 | 1,214 | +11 | +0.9% | 4,200 |
| 2023/10/24 | 1,213 | 1,215 | 1,148 | 1,203 | -2 | -0.2% | 37,900 |
| 2023/10/23 | 1,200 | 1,207 | 1,198 | 1,205 | +5 | +0.4% | 6,700 |
| 2023/10/20 | 1,215 | 1,215 | 1,160 | 1,200 | +4 | +0.3% | 12,600 |
| 2023/10/19 | 1,208 | 1,217 | 1,193 | 1,196 | -11 | -0.9% | 5,800 |
351～
400
件表示中 / 3717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 | 196,100円 | -3.1% | -23.1% | 4.59% | 21.20倍 | 0.82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 | 179,800円 | -4.6% | -24.0% | 6.12% | 9.78倍 | 0.68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 |
| ニチバン | 193,500円 | +4.1% | +15.6% | 2.07% | 19.70倍 | 0.91倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 一工薬 | 359,000円 | +9.2% | +4.6% | 3.34% | 10.74倍 | 0.89倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 東洋合成 | 468,000円 | +7.3% | -24.9% | 0.85% | 16.15倍 | 1.50倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
市場注目の銘柄
チャート関連のコラム
