日華化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,281 | 1,300 | 1,267 | 1,295 | +26 | +2% | 35,200 |
| 2025/07/31 | 1,305 | 1,305 | 1,264 | 1,269 | -36 | -2.8% | 29,200 |
| 2025/07/30 | 1,301 | 1,305 | 1,287 | 1,305 | ±0 | ±0% | 15,200 |
| 2025/07/29 | 1,306 | 1,306 | 1,289 | 1,305 | +1 | +0.1% | 12,800 |
| 2025/07/28 | 1,307 | 1,308 | 1,300 | 1,304 | +6 | +0.5% | 8,300 |
| 2025/07/25 | 1,299 | 1,302 | 1,291 | 1,298 | +7 | +0.5% | 15,400 |
| 2025/07/24 | 1,291 | 1,297 | 1,291 | 1,291 | +4 | +0.3% | 6,300 |
| 2025/07/23 | 1,297 | 1,297 | 1,281 | 1,287 | +4 | +0.3% | 25,700 |
| 2025/07/22 | 1,283 | 1,288 | 1,275 | 1,283 | ±0 | ±0% | 11,800 |
| 2025/07/18 | 1,282 | 1,290 | 1,274 | 1,283 | ±0 | ±0% | 7,600 |
| 2025/07/17 | 1,275 | 1,284 | 1,274 | 1,283 | +3 | +0.2% | 4,800 |
| 2025/07/16 | 1,295 | 1,305 | 1,280 | 1,280 | -14 | -1.1% | 21,800 |
| 2025/07/15 | 1,265 | 1,296 | 1,265 | 1,294 | +32 | +2.5% | 29,800 |
| 2025/07/14 | 1,264 | 1,270 | 1,261 | 1,262 | -2 | -0.2% | 16,600 |
| 2025/07/11 | 1,263 | 1,273 | 1,261 | 1,264 | +2 | +0.2% | 28,100 |
| 2025/07/10 | 1,263 | 1,271 | 1,261 | 1,262 | +1 | +0.1% | 13,200 |
| 2025/07/09 | 1,263 | 1,263 | 1,254 | 1,261 | +4 | +0.3% | 27,200 |
| 2025/07/08 | 1,253 | 1,262 | 1,250 | 1,257 | +2 | +0.2% | 16,400 |
| 2025/07/07 | 1,261 | 1,262 | 1,255 | 1,255 | -5 | -0.4% | 16,800 |
| 2025/07/04 | 1,254 | 1,261 | 1,247 | 1,260 | +13 | +1% | 43,600 |
| 2025/07/03 | 1,247 | 1,249 | 1,243 | 1,247 | ±0 | ±0% | 5,000 |
| 2025/07/02 | 1,239 | 1,249 | 1,236 | 1,247 | +8 | +0.6% | 11,400 |
| 2025/07/01 | 1,246 | 1,247 | 1,237 | 1,239 | -3 | -0.2% | 8,900 |
| 2025/06/30 | 1,244 | 1,253 | 1,242 | 1,242 | ±0 | ±0% | 18,500 |
| 2025/06/27 | 1,235 | 1,250 | 1,235 | 1,242 | -19 | -1.5% | 36,400 |
| 2025/06/26 | 1,269 | 1,280 | 1,261 | 1,261 | -8 | -0.6% | 16,900 |
| 2025/06/25 | 1,264 | 1,278 | 1,249 | 1,269 | +7 | +0.6% | 28,400 |
| 2025/06/24 | 1,240 | 1,263 | 1,234 | 1,262 | +30 | +2.4% | 25,300 |
| 2025/06/23 | 1,236 | 1,236 | 1,227 | 1,232 | -6 | -0.5% | 48,400 |
| 2025/06/20 | 1,250 | 1,251 | 1,238 | 1,238 | -12 | -1% | 48,200 |
| 2025/06/19 | 1,256 | 1,257 | 1,244 | 1,250 | -7 | -0.6% | 44,000 |
| 2025/06/18 | 1,280 | 1,280 | 1,257 | 1,257 | -23 | -1.8% | 63,900 |
| 2025/06/17 | 1,284 | 1,285 | 1,278 | 1,280 | -4 | -0.3% | 14,800 |
| 2025/06/16 | 1,296 | 1,296 | 1,237 | 1,284 | +3 | +0.2% | 34,500 |
| 2025/06/13 | 1,294 | 1,295 | 1,281 | 1,281 | -13 | -1% | 13,000 |
| 2025/06/12 | 1,291 | 1,297 | 1,291 | 1,294 | +3 | +0.2% | 5,500 |
| 2025/06/11 | 1,290 | 1,296 | 1,290 | 1,291 | +1 | +0.1% | 7,400 |
| 2025/06/10 | 1,286 | 1,291 | 1,284 | 1,290 | +4 | +0.3% | 7,800 |
| 2025/06/09 | 1,292 | 1,300 | 1,283 | 1,286 | -4 | -0.3% | 15,600 |
| 2025/06/06 | 1,281 | 1,290 | 1,281 | 1,290 | +10 | +0.8% | 8,900 |
| 2025/06/05 | 1,294 | 1,298 | 1,280 | 1,280 | -13 | -1% | 14,100 |
| 2025/06/04 | 1,285 | 1,293 | 1,281 | 1,293 | +8 | +0.6% | 11,000 |
| 2025/06/03 | 1,293 | 1,293 | 1,282 | 1,285 | -5 | -0.4% | 16,200 |
| 2025/06/02 | 1,298 | 1,305 | 1,290 | 1,290 | -15 | -1.1% | 21,000 |
| 2025/05/30 | 1,287 | 1,305 | 1,284 | 1,305 | +12 | +0.9% | 22,700 |
| 2025/05/29 | 1,300 | 1,300 | 1,288 | 1,293 | -1 | -0.1% | 10,400 |
| 2025/05/28 | 1,290 | 1,296 | 1,285 | 1,294 | +13 | +1% | 11,000 |
| 2025/05/27 | 1,288 | 1,293 | 1,281 | 1,281 | -6 | -0.5% | 5,700 |
| 2025/05/26 | 1,289 | 1,294 | 1,281 | 1,287 | +3 | +0.2% | 21,100 |
| 2025/05/23 | 1,276 | 1,285 | 1,271 | 1,284 | +18 | +1.4% | 8,200 |
1～
50
件表示中 / 7007件
類似銘柄と比較する
現在ご覧いただいている「日華化学」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 |
|---|---|---|---|---|---|---|---|---|
| 日華化学 | 129,500円 | +5.4% | -14.5% | 4.63% | 8.58倍 | 0.63倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| 恵 和 | 130,600円 | -0.8% | -32.7% | 2.68% | 9.14倍 | 1.05倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 荒川化学 | 113,900円 | +5.9% | +181.0% | 4.39% | 12.55倍 | 0.39倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| ハリマ化成Ｇ | 84,900円 | +6.9% | +50.4% | 4.95% | 17.17倍 | 0.55倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| リベルタ | 344,500円 | +27.4% | +500.0% | 0.29% | 128.21倍 | 13.20倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
