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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,460 | 1,463 | 1,445 | 1,450 | -4 | -0.3% | 7,300 |
| 2025/09/12 | 1,449 | 1,454 | 1,434 | 1,454 | +5 | +0.3% | 14,800 |
| 2025/09/11 | 1,470 | 1,480 | 1,435 | 1,449 | +9 | +0.6% | 32,400 |
| 2025/09/10 | 1,439 | 1,445 | 1,426 | 1,440 | +6 | +0.4% | 15,900 |
| 2025/09/09 | 1,418 | 1,438 | 1,410 | 1,434 | +25 | +1.8% | 14,100 |
| 2025/09/08 | 1,405 | 1,423 | 1,405 | 1,409 | +6 | +0.4% | 11,400 |
| 2025/09/05 | 1,390 | 1,414 | 1,390 | 1,403 | +13 | +0.9% | 15,300 |
| 2025/09/04 | 1,380 | 1,390 | 1,380 | 1,390 | +11 | +0.8% | 13,200 |
| 2025/09/03 | 1,384 | 1,386 | 1,369 | 1,379 | -10 | -0.7% | 24,200 |
| 2025/09/02 | 1,386 | 1,394 | 1,375 | 1,389 | +16 | +1.2% | 10,500 |
| 2025/09/01 | 1,387 | 1,407 | 1,367 | 1,373 | +1 | +0.1% | 28,500 |
| 2025/08/29 | 1,350 | 1,393 | 1,346 | 1,372 | +20 | +1.5% | 39,000 |
| 2025/08/28 | 1,345 | 1,353 | 1,341 | 1,352 | +9 | +0.7% | 14,200 |
| 2025/08/27 | 1,340 | 1,346 | 1,326 | 1,343 | +7 | +0.5% | 17,600 |
| 2025/08/26 | 1,334 | 1,339 | 1,323 | 1,336 | +6 | +0.5% | 29,200 |
| 2025/08/25 | 1,325 | 1,338 | 1,325 | 1,330 | +10 | +0.8% | 23,900 |
| 2025/08/22 | 1,320 | 1,323 | 1,314 | 1,320 | +2 | +0.2% | 10,300 |
| 2025/08/21 | 1,310 | 1,318 | 1,310 | 1,318 | +9 | +0.7% | 11,600 |
| 2025/08/20 | 1,310 | 1,317 | 1,308 | 1,309 | +1 | +0.1% | 9,300 |
| 2025/08/19 | 1,310 | 1,321 | 1,307 | 1,308 | +1 | +0.1% | 12,500 |
| 2025/08/18 | 1,318 | 1,318 | 1,306 | 1,307 | -3 | -0.2% | 16,400 |
| 2025/08/15 | 1,304 | 1,318 | 1,304 | 1,310 | +6 | +0.5% | 26,100 |
| 2025/08/14 | 1,315 | 1,315 | 1,301 | 1,304 | -8 | -0.6% | 12,700 |
| 2025/08/13 | 1,312 | 1,320 | 1,310 | 1,312 | ±0 | ±0% | 14,700 |
| 2025/08/12 | 1,340 | 1,340 | 1,312 | 1,312 | -7 | -0.5% | 20,500 |
| 2025/08/08 | 1,325 | 1,325 | 1,312 | 1,319 | -6 | -0.5% | 11,000 |
| 2025/08/07 | 1,298 | 1,325 | 1,296 | 1,325 | +27 | +2.1% | 17,500 |
| 2025/08/06 | 1,300 | 1,303 | 1,292 | 1,298 | -1 | -0.1% | 18,500 |
| 2025/08/05 | 1,295 | 1,304 | 1,295 | 1,299 | +4 | +0.3% | 11,700 |
| 2025/08/04 | 1,279 | 1,295 | 1,277 | 1,295 | ±0 | ±0% | 15,300 |
| 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 |
1～
50
件表示中 / 7037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 | 145,000円 | +5.4% | -14.5% | 4.14% | 9.61倍 | 0.70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 |
| Ｉｎｅ | 156,200円 | +15.5% | +8.2% | 0.86% | 10.12倍 | 1.58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 |
| 日本化 | 288,800円 | +4.3% | 0.0% | 4.16% | 9.73倍 | 0.55倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| 荒川化学 | 115,100円 | +5.9% | +181.0% | 4.34% | 12.69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 | 90,500円 | +6.9% | +50.4% | 4.64% | 18.30倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
