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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,293 | 1,293 | 1,266 | 1,266 | -18 | -1.4% | 16,500 |
| 2025/05/21 | 1,293 | 1,304 | 1,281 | 1,284 | -9 | -0.7% | 12,000 |
| 2025/05/20 | 1,315 | 1,315 | 1,292 | 1,293 | -14 | -1.1% | 9,300 |
| 2025/05/19 | 1,298 | 1,307 | 1,292 | 1,307 | +9 | +0.7% | 9,700 |
| 2025/05/16 | 1,297 | 1,299 | 1,287 | 1,298 | +9 | +0.7% | 4,100 |
| 2025/05/15 | 1,288 | 1,300 | 1,283 | 1,289 | -9 | -0.7% | 12,800 |
| 2025/05/14 | 1,299 | 1,352 | 1,271 | 1,298 | +7 | +0.5% | 105,700 |
| 2025/05/13 | 1,310 | 1,310 | 1,291 | 1,291 | -15 | -1.1% | 12,900 |
| 2025/05/12 | 1,301 | 1,313 | 1,300 | 1,306 | +7 | +0.5% | 9,100 |
| 2025/05/09 | 1,295 | 1,299 | 1,281 | 1,299 | +16 | +1.2% | 11,200 |
| 2025/05/08 | 1,289 | 1,292 | 1,276 | 1,283 | -5 | -0.4% | 16,100 |
| 2025/05/07 | 1,288 | 1,307 | 1,288 | 1,288 | ±0 | ±0% | 13,400 |
| 2025/05/02 | 1,275 | 1,299 | 1,275 | 1,288 | -2 | -0.2% | 35,200 |
| 2025/05/01 | 1,327 | 1,370 | 1,276 | 1,290 | -30 | -2.3% | 108,100 |
| 2025/04/30 | 1,295 | 1,320 | 1,294 | 1,320 | +25 | +1.9% | 9,200 |
| 2025/04/28 | 1,295 | 1,306 | 1,295 | 1,295 | -5 | -0.4% | 11,200 |
| 2025/04/25 | 1,296 | 1,312 | 1,289 | 1,300 | +11 | +0.9% | 9,000 |
| 2025/04/24 | 1,293 | 1,295 | 1,285 | 1,289 | -1 | -0.1% | 4,500 |
| 2025/04/23 | 1,289 | 1,291 | 1,281 | 1,290 | +17 | +1.3% | 6,000 |
| 2025/04/22 | 1,271 | 1,294 | 1,271 | 1,273 | -18 | -1.4% | 6,400 |
| 2025/04/21 | 1,306 | 1,307 | 1,291 | 1,291 | -7 | -0.5% | 4,300 |
| 2025/04/18 | 1,288 | 1,307 | 1,288 | 1,298 | +6 | +0.5% | 8,100 |
| 2025/04/17 | 1,300 | 1,304 | 1,292 | 1,292 | -5 | -0.4% | 6,500 |
| 2025/04/16 | 1,312 | 1,317 | 1,290 | 1,297 | -15 | -1.1% | 53,900 |
| 2025/04/15 | 1,300 | 1,322 | 1,295 | 1,312 | +21 | +1.6% | 19,700 |
| 2025/04/14 | 1,261 | 1,299 | 1,259 | 1,291 | +60 | +4.9% | 19,400 |
| 2025/04/11 | 1,224 | 1,242 | 1,211 | 1,231 | -20 | -1.6% | 16,400 |
| 2025/04/10 | 1,280 | 1,285 | 1,233 | 1,251 | +61 | +5.1% | 29,500 |
| 2025/04/09 | 1,217 | 1,217 | 1,181 | 1,190 | -52 | -4.2% | 27,300 |
| 2025/04/08 | 1,218 | 1,260 | 1,218 | 1,242 | +54 | +4.5% | 31,100 |
| 2025/04/07 | 1,170 | 1,216 | 1,160 | 1,188 | -80 | -6.3% | 56,700 |
| 2025/04/04 | 1,299 | 1,299 | 1,243 | 1,268 | -44 | -3.4% | 61,300 |
| 2025/04/03 | 1,273 | 1,313 | 1,273 | 1,312 | +1 | +0.1% | 30,100 |
| 2025/04/02 | 1,314 | 1,321 | 1,301 | 1,311 | -4 | -0.3% | 27,300 |
1～
50
件表示中 / 6973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 | 128,500円 | +5.4% | -6.9% | 4.67% | 7.83倍 | 0.60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 |
| 綜研化学 | 146,500円 | +1.8% | -6.9% | 4.30% | 6.07倍 | 0.64倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 保土谷 | 144,200円 | +2.9% | +4.8% | 3.47% | 7.64倍 | 0.47倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| ＯＡＴアグリオ | 203,700円 | +3.5% | -1.0% | 2.95% | 9.83倍 | 1.29倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| パーカー | 83,000円 | -1.5% | +12.1% | 3.37% | 6.11倍 | 0.46倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
