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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,216 | 1,216 | 1,177 | 1,194 | -10 | -0.8% | 6,200 |
| 2018/08/13 | 1,238 | 1,238 | 1,202 | 1,204 | -9 | -0.7% | 4,500 |
| 2018/08/10 | 1,269 | 1,286 | 1,213 | 1,213 | -56 | -4.4% | 10,100 |
| 2018/08/09 | 1,284 | 1,299 | 1,268 | 1,269 | -22 | -1.7% | 3,300 |
| 2018/08/08 | 1,295 | 1,304 | 1,267 | 1,291 | +13 | +1% | 15,700 |
| 2018/08/07 | 1,286 | 1,286 | 1,246 | 1,278 | -3 | -0.2% | 13,500 |
| 2018/08/06 | 1,236 | 1,292 | 1,236 | 1,281 | +45 | +3.6% | 11,900 |
| 2018/08/03 | 1,246 | 1,261 | 1,236 | 1,236 | -10 | -0.8% | 7,900 |
| 2018/08/02 | 1,304 | 1,307 | 1,245 | 1,246 | -51 | -3.9% | 11,400 |
| 2018/08/01 | 1,330 | 1,330 | 1,272 | 1,297 | -25 | -1.9% | 17,300 |
| 2018/07/31 | 1,300 | 1,323 | 1,295 | 1,322 | +25 | +1.9% | 35,600 |
| 2018/07/30 | 1,287 | 1,330 | 1,272 | 1,297 | -3 | -0.2% | 44,800 |
| 2018/07/27 | 1,170 | 1,364 | 1,156 | 1,300 | +132 | +11.3% | 52,000 |
| 2018/07/26 | 1,159 | 1,169 | 1,146 | 1,168 | +18 | +1.6% | 3,800 |
| 2018/07/25 | 1,164 | 1,164 | 1,146 | 1,150 | +14 | +1.2% | 600 |
| 2018/07/24 | 1,146 | 1,146 | 1,136 | 1,136 | -5 | -0.4% | 1,200 |
| 2018/07/23 | 1,132 | 1,141 | 1,125 | 1,141 | +6 | +0.5% | 1,800 |
| 2018/07/20 | 1,155 | 1,160 | 1,135 | 1,135 | -32 | -2.7% | 2,800 |
| 2018/07/19 | 1,155 | 1,170 | 1,155 | 1,167 | +13 | +1.1% | 2,300 |
| 2018/07/18 | 1,131 | 1,165 | 1,126 | 1,154 | +23 | +2% | 4,500 |
| 2018/07/17 | 1,118 | 1,140 | 1,118 | 1,131 | +19 | +1.7% | 4,400 |
| 2018/07/13 | 1,122 | 1,126 | 1,109 | 1,112 | -10 | -0.9% | 7,800 |
| 2018/07/12 | 1,121 | 1,125 | 1,121 | 1,122 | +10 | +0.9% | 2,000 |
| 2018/07/11 | 1,125 | 1,125 | 1,105 | 1,112 | -4 | -0.4% | 2,800 |
| 2018/07/10 | 1,118 | 1,125 | 1,116 | 1,116 | +7 | +0.6% | 5,400 |
| 2018/07/09 | 1,145 | 1,147 | 1,109 | 1,109 | -36 | -3.1% | 6,700 |
| 2018/07/06 | 1,143 | 1,153 | 1,133 | 1,145 | +2 | +0.2% | 9,000 |
| 2018/07/05 | 1,142 | 1,150 | 1,142 | 1,143 | +4 | +0.4% | 4,400 |
| 2018/07/04 | 1,117 | 1,139 | 1,117 | 1,139 | +24 | +2.2% | 4,800 |
| 2018/07/03 | 1,152 | 1,159 | 1,115 | 1,115 | -40 | -3.5% | 7,100 |
| 2018/07/02 | 1,196 | 1,196 | 1,155 | 1,155 | -33 | -2.8% | 6,000 |
| 2018/06/29 | 1,186 | 1,194 | 1,186 | 1,188 | +1 | +0.1% | 3,300 |
| 2018/06/28 | 1,175 | 1,191 | 1,175 | 1,187 | +13 | +1.1% | 5,400 |
| 2018/06/27 | 1,166 | 1,178 | 1,160 | 1,174 | +20 | +1.7% | 5,900 |
| 2018/06/26 | 1,121 | 1,166 | 1,121 | 1,154 | -24 | -2% | 10,900 |
| 2018/06/25 | 1,192 | 1,192 | 1,177 | 1,178 | -17 | -1.4% | 2,600 |
| 2018/06/22 | 1,200 | 1,200 | 1,192 | 1,195 | +2 | +0.2% | 2,600 |
| 2018/06/21 | 1,201 | 1,201 | 1,187 | 1,193 | -1 | -0.1% | 1,500 |
| 2018/06/20 | 1,202 | 1,202 | 1,181 | 1,194 | +6 | +0.5% | 4,200 |
| 2018/06/19 | 1,202 | 1,204 | 1,188 | 1,188 | -15 | -1.2% | 3,500 |
| 2018/06/18 | 1,205 | 1,205 | 1,199 | 1,203 | ±0 | ±0% | 3,100 |
| 2018/06/15 | 1,206 | 1,207 | 1,198 | 1,203 | -3 | -0.2% | 6,500 |
| 2018/06/14 | 1,209 | 1,212 | 1,200 | 1,206 | -16 | -1.3% | 7,000 |
| 2018/06/13 | 1,225 | 1,225 | 1,217 | 1,222 | -3 | -0.2% | 3,200 |
| 2018/06/12 | 1,210 | 1,225 | 1,200 | 1,225 | +10 | +0.8% | 11,100 |
| 2018/06/11 | 1,213 | 1,217 | 1,203 | 1,215 | +2 | +0.2% | 2,000 |
| 2018/06/08 | 1,195 | 1,213 | 1,195 | 1,213 | -4 | -0.3% | 9,500 |
| 2018/06/07 | 1,194 | 1,217 | 1,189 | 1,217 | +22 | +1.8% | 8,700 |
| 2018/06/06 | 1,206 | 1,206 | 1,183 | 1,195 | -11 | -0.9% | 5,800 |
| 2018/06/05 | 1,200 | 1,208 | 1,200 | 1,206 | +6 | +0.5% | 4,900 |
1701～
1750
件表示中 / 7008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 |
| 三光合成 | 81,400円 | +3.2% | +5.9% | 3.44% | 6.20倍 | 0.77倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 恵 和 | 124,200円 | -0.8% | -32.7% | 2.82% | 8.69倍 | 1.00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 | 110,700円 | +5.9% | +181.0% | 4.52% | 12.20倍 | 0.38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 | 84,600円 | +6.9% | +50.4% | 4.96% | 17.11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 |
市場注目の銘柄
チャート関連のコラム
