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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,336 | 1,342 | 1,315 | 1,315 | +2 | +0.2% | 18,700 |
| 2025/03/31 | 1,336 | 1,342 | 1,311 | 1,313 | -29 | -2.2% | 33,200 |
| 2025/03/28 | 1,390 | 1,394 | 1,333 | 1,342 | -13 | -1% | 55,500 |
| 2025/03/27 | 1,341 | 1,355 | 1,330 | 1,355 | +29 | +2.2% | 19,700 |
| 2025/03/26 | 1,332 | 1,338 | 1,315 | 1,326 | +14 | +1.1% | 24,400 |
| 2025/03/25 | 1,325 | 1,327 | 1,307 | 1,312 | -6 | -0.5% | 18,800 |
| 2025/03/24 | 1,328 | 1,335 | 1,313 | 1,318 | -2 | -0.2% | 17,000 |
| 2025/03/21 | 1,306 | 1,335 | 1,306 | 1,320 | +24 | +1.9% | 32,400 |
| 2025/03/19 | 1,315 | 1,317 | 1,292 | 1,296 | -12 | -0.9% | 22,900 |
| 2025/03/18 | 1,291 | 1,315 | 1,275 | 1,308 | +17 | +1.3% | 35,700 |
| 2025/03/17 | 1,296 | 1,296 | 1,284 | 1,291 | +16 | +1.3% | 16,500 |
| 2025/03/14 | 1,257 | 1,280 | 1,250 | 1,275 | +18 | +1.4% | 23,600 |
| 2025/03/13 | 1,256 | 1,257 | 1,248 | 1,257 | +13 | +1% | 8,400 |
| 2025/03/12 | 1,235 | 1,260 | 1,235 | 1,244 | +10 | +0.8% | 15,600 |
| 2025/03/11 | 1,240 | 1,241 | 1,223 | 1,234 | -13 | -1% | 21,100 |
| 2025/03/10 | 1,267 | 1,267 | 1,247 | 1,247 | -1 | -0.1% | 10,000 |
| 2025/03/07 | 1,244 | 1,264 | 1,244 | 1,248 | +5 | +0.4% | 22,400 |
| 2025/03/06 | 1,260 | 1,267 | 1,240 | 1,243 | -5 | -0.4% | 15,400 |
| 2025/03/05 | 1,250 | 1,261 | 1,246 | 1,248 | -1 | -0.1% | 12,000 |
| 2025/03/04 | 1,251 | 1,258 | 1,247 | 1,249 | ±0 | ±0% | 14,500 |
| 2025/03/03 | 1,255 | 1,266 | 1,249 | 1,249 | +7 | +0.6% | 19,500 |
| 2025/02/28 | 1,239 | 1,253 | 1,233 | 1,242 | +3 | +0.2% | 38,000 |
| 2025/02/27 | 1,215 | 1,243 | 1,215 | 1,239 | +24 | +2% | 27,900 |
| 2025/02/26 | 1,232 | 1,237 | 1,210 | 1,215 | -17 | -1.4% | 24,800 |
| 2025/02/25 | 1,233 | 1,247 | 1,222 | 1,232 | -5 | -0.4% | 36,600 |
| 2025/02/21 | 1,237 | 1,259 | 1,220 | 1,237 | -3 | -0.2% | 59,700 |
| 2025/02/20 | 1,215 | 1,240 | 1,210 | 1,240 | +25 | +2.1% | 62,400 |
| 2025/02/19 | 1,211 | 1,228 | 1,207 | 1,215 | +5 | +0.4% | 95,200 |
| 2025/02/18 | 1,221 | 1,225 | 1,210 | 1,210 | -7 | -0.6% | 48,200 |
1～
50
件表示中 / 6944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 | 129,000円 | +5.4% | -6.9% | 4.65% | 7.85倍 | 0.61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 |
| 保土谷 | 148,300円 | +13.0% | +16.7% | 3.03% | 7.14倍 | 0.48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 |
| 綜研化学 | 149,900円 | +15.0% | +58.6% | 4.17% | 6.06倍 | 0.68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 |
| ＯＡＴアグリオ | 201,000円 | +3.5% | -1.0% | 2.99% | 9.73倍 | 1.27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 |
| 荒川化学 | 104,400円 | +13.5% | - | 4.60% | 9.86倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
