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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
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
