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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/17 | 1,210 | 1,236 | 1,209 | 1,217 | +18 | +1.5% | 95,700 |
| 2025/02/14 | 1,175 | 1,215 | 1,158 | 1,199 | +44 | +3.8% | 178,500 |
| 2025/02/13 | 1,135 | 1,155 | 1,133 | 1,155 | +20 | +1.8% | 20,800 |
| 2025/02/12 | 1,142 | 1,149 | 1,135 | 1,135 | ±0 | ±0% | 15,800 |
| 2025/02/10 | 1,128 | 1,162 | 1,128 | 1,135 | +10 | +0.9% | 38,000 |
| 2025/02/07 | 1,138 | 1,142 | 1,125 | 1,125 | -12 | -1.1% | 11,300 |
| 2025/02/06 | 1,123 | 1,141 | 1,123 | 1,137 | +11 | +1% | 17,600 |
| 2025/02/05 | 1,135 | 1,136 | 1,117 | 1,126 | +1 | +0.1% | 43,100 |
| 2025/02/04 | 1,139 | 1,143 | 1,125 | 1,125 | -2 | -0.2% | 19,000 |
| 2025/02/03 | 1,125 | 1,144 | 1,122 | 1,127 | -8 | -0.7% | 18,800 |
| 2025/01/31 | 1,133 | 1,161 | 1,128 | 1,135 | +10 | +0.9% | 28,900 |
| 2025/01/30 | 1,132 | 1,143 | 1,117 | 1,125 | -18 | -1.6% | 175,000 |
| 2025/01/29 | 1,135 | 1,144 | 1,128 | 1,143 | +9 | +0.8% | 30,700 |
| 2025/01/28 | 1,120 | 1,134 | 1,120 | 1,134 | +14 | +1.3% | 16,500 |
| 2025/01/27 | 1,118 | 1,131 | 1,115 | 1,120 | +5 | +0.4% | 25,700 |
| 2025/01/24 | 1,129 | 1,132 | 1,115 | 1,115 | -14 | -1.2% | 22,000 |
| 2025/01/23 | 1,136 | 1,139 | 1,127 | 1,129 | -11 | -1% | 17,200 |
| 2025/01/22 | 1,138 | 1,144 | 1,126 | 1,140 | +3 | +0.3% | 37,100 |
| 2025/01/21 | 1,136 | 1,144 | 1,132 | 1,137 | +3 | +0.3% | 21,200 |
| 2025/01/20 | 1,110 | 1,139 | 1,110 | 1,134 | +28 | +2.5% | 45,200 |
| 2025/01/17 | 1,085 | 1,107 | 1,083 | 1,106 | +13 | +1.2% | 26,600 |
| 2025/01/16 | 1,111 | 1,112 | 1,086 | 1,093 | -14 | -1.3% | 59,600 |
| 2025/01/15 | 1,111 | 1,116 | 1,102 | 1,107 | -4 | -0.4% | 35,600 |
| 2025/01/14 | 1,106 | 1,111 | 1,099 | 1,111 | +5 | +0.5% | 29,900 |
| 2025/01/10 | 1,115 | 1,115 | 1,104 | 1,106 | -9 | -0.8% | 29,600 |
| 2025/01/09 | 1,118 | 1,119 | 1,110 | 1,115 | -4 | -0.4% | 36,400 |
| 2025/01/08 | 1,134 | 1,137 | 1,119 | 1,119 | -15 | -1.3% | 24,800 |
| 2025/01/07 | 1,138 | 1,146 | 1,127 | 1,134 | ±0 | ±0% | 66,000 |
| 2025/01/06 | 1,140 | 1,140 | 1,131 | 1,134 | -1 | -0.1% | 34,900 |
| 2024/12/30 | 1,125 | 1,140 | 1,125 | 1,135 | +14 | +1.2% | 56,100 |
| 2024/12/27 | 1,133 | 1,134 | 1,116 | 1,121 | -37 | -3.2% | 119,800 |
| 2024/12/26 | 1,158 | 1,165 | 1,151 | 1,158 | +7 | +0.6% | 87,600 |
| 2024/12/25 | 1,146 | 1,151 | 1,138 | 1,151 | +6 | +0.5% | 45,800 |
| 2024/12/24 | 1,142 | 1,146 | 1,126 | 1,145 | -2 | -0.2% | 55,200 |
| 2024/12/23 | 1,154 | 1,155 | 1,134 | 1,147 | +3 | +0.3% | 74,300 |
| 2024/12/20 | 1,138 | 1,150 | 1,137 | 1,144 | +6 | +0.5% | 42,500 |
| 2024/12/19 | 1,139 | 1,149 | 1,133 | 1,138 | -3 | -0.3% | 42,100 |
101～
150
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
