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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 859 | 859 | 841 | 841 | -18 | -2.1% | 34,700 |
| 2021/11/26 | 885 | 885 | 852 | 859 | -21 | -2.4% | 71,400 |
| 2021/11/25 | 886 | 886 | 880 | 880 | -1 | -0.1% | 6,500 |
| 2021/11/24 | 897 | 898 | 880 | 881 | -16 | -1.8% | 26,800 |
| 2021/11/22 | 898 | 899 | 891 | 897 | -2 | -0.2% | 24,700 |
| 2021/11/19 | 900 | 901 | 893 | 899 | -2 | -0.2% | 27,000 |
| 2021/11/18 | 900 | 906 | 896 | 901 | +4 | +0.4% | 21,100 |
| 2021/11/17 | 898 | 901 | 893 | 897 | -1 | -0.1% | 7,400 |
| 2021/11/16 | 889 | 900 | 889 | 898 | +9 | +1% | 15,600 |
| 2021/11/15 | 900 | 908 | 887 | 889 | -10 | -1.1% | 31,200 |
| 2021/11/12 | 888 | 899 | 888 | 899 | +18 | +2% | 23,600 |
| 2021/11/11 | 880 | 895 | 880 | 881 | -6 | -0.7% | 24,800 |
| 2021/11/10 | 895 | 897 | 880 | 887 | +6 | +0.7% | 21,300 |
| 2021/11/09 | 900 | 901 | 880 | 881 | -24 | -2.7% | 53,100 |
| 2021/11/08 | 910 | 915 | 896 | 905 | -4 | -0.4% | 43,200 |
| 2021/11/05 | 929 | 929 | 902 | 909 | -20 | -2.2% | 61,900 |
| 2021/11/04 | 950 | 954 | 925 | 929 | -14 | -1.5% | 46,900 |
| 2021/11/02 | 968 | 970 | 943 | 943 | -24 | -2.5% | 24,700 |
| 2021/11/01 | 955 | 972 | 938 | 967 | +18 | +1.9% | 60,500 |
| 2021/10/29 | 975 | 975 | 942 | 949 | -56 | -5.6% | 112,200 |
| 2021/10/28 | 989 | 1,008 | 982 | 1,005 | +31 | +3.2% | 112,800 |
| 2021/10/27 | 973 | 976 | 952 | 974 | +7 | +0.7% | 24,400 |
| 2021/10/26 | 960 | 969 | 958 | 967 | +14 | +1.5% | 9,200 |
| 2021/10/25 | 953 | 958 | 949 | 953 | -3 | -0.3% | 27,000 |
| 2021/10/22 | 961 | 968 | 953 | 956 | -5 | -0.5% | 18,900 |
| 2021/10/21 | 985 | 985 | 961 | 961 | -16 | -1.6% | 12,900 |
| 2021/10/20 | 999 | 999 | 971 | 977 | -12 | -1.2% | 8,800 |
| 2021/10/19 | 1,005 | 1,005 | 979 | 989 | -16 | -1.6% | 22,100 |
| 2021/10/18 | 991 | 1,005 | 991 | 1,005 | +14 | +1.4% | 32,800 |
| 2021/10/15 | 977 | 991 | 973 | 991 | +27 | +2.8% | 29,500 |
| 2021/10/14 | 961 | 965 | 952 | 964 | -1 | -0.1% | 20,700 |
| 2021/10/13 | 978 | 987 | 958 | 965 | -8 | -0.8% | 23,000 |
| 2021/10/12 | 1,001 | 1,001 | 973 | 973 | -27 | -2.7% | 16,900 |
| 2021/10/11 | 992 | 1,006 | 988 | 1,000 | +5 | +0.5% | 16,400 |
| 2021/10/08 | 976 | 995 | 971 | 995 | +26 | +2.7% | 50,400 |
| 2021/10/07 | 992 | 992 | 963 | 969 | -28 | -2.8% | 39,600 |
| 2021/10/06 | 997 | 1,014 | 988 | 997 | +18 | +1.8% | 48,000 |
| 2021/10/05 | 1,009 | 1,009 | 969 | 979 | -30 | -3% | 170,600 |
| 2021/10/04 | 1,020 | 1,025 | 1,001 | 1,009 | -11 | -1.1% | 62,100 |
| 2021/10/01 | 1,017 | 1,034 | 1,015 | 1,020 | -15 | -1.4% | 52,200 |
| 2021/09/30 | 1,035 | 1,041 | 1,022 | 1,035 | +2 | +0.2% | 32,700 |
| 2021/09/29 | 1,015 | 1,043 | 1,015 | 1,033 | +2 | +0.2% | 70,300 |
| 2021/09/28 | 1,044 | 1,051 | 1,013 | 1,031 | -16 | -1.5% | 25,200 |
| 2021/09/27 | 1,074 | 1,074 | 1,042 | 1,047 | -24 | -2.2% | 18,800 |
| 2021/09/24 | 1,044 | 1,079 | 1,035 | 1,071 | +30 | +2.9% | 43,900 |
| 2021/09/22 | 1,051 | 1,059 | 1,037 | 1,041 | -10 | -1% | 36,700 |
| 2021/09/21 | 1,050 | 1,076 | 1,050 | 1,051 | -43 | -3.9% | 53,200 |
| 2021/09/17 | 1,084 | 1,113 | 1,082 | 1,094 | -20 | -1.8% | 42,800 |
| 2021/09/16 | 1,140 | 1,143 | 1,100 | 1,114 | -20 | -1.8% | 33,600 |
| 2021/09/15 | 1,127 | 1,134 | 1,115 | 1,134 | +7 | +0.6% | 20,100 |
901～
950
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 | 128,300円 | +5.4% | -14.5% | 4.68% | 8.50倍 | 0.62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 | 125,400円 | -0.8% | -32.7% | 2.79% | 8.78倍 | 1.01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 | 112,900円 | +5.9% | +181.0% | 4.43% | 12.44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 | 83,800円 | +6.9% | +50.4% | 5.01% | 16.95倍 | 0.54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 | 339,000円 | +27.4% | +500.0% | 0.29% | 126.16倍 | 12.99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
