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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 1,187 | 1,200 | 1,160 | 1,200 | +2 | +0.2% | 8,400 |
| 2018/06/01 | 1,199 | 1,200 | 1,184 | 1,198 | +25 | +2.1% | 3,000 |
| 2018/05/31 | 1,219 | 1,219 | 1,173 | 1,173 | -16 | -1.3% | 3,700 |
| 2018/05/30 | 1,199 | 1,205 | 1,189 | 1,189 | -40 | -3.3% | 2,300 |
| 2018/05/29 | 1,196 | 1,229 | 1,191 | 1,229 | +29 | +2.4% | 4,600 |
| 2018/05/28 | 1,200 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 1,500 |
| 2018/05/25 | 1,210 | 1,210 | 1,191 | 1,199 | -12 | -1% | 4,200 |
| 2018/05/24 | 1,220 | 1,220 | 1,207 | 1,211 | -4 | -0.3% | 1,500 |
| 2018/05/23 | 1,220 | 1,220 | 1,195 | 1,215 | -5 | -0.4% | 7,500 |
| 2018/05/22 | 1,228 | 1,228 | 1,220 | 1,220 | -8 | -0.7% | 900 |
| 2018/05/21 | 1,228 | 1,234 | 1,212 | 1,228 | -2 | -0.2% | 10,800 |
| 2018/05/18 | 1,233 | 1,240 | 1,226 | 1,230 | +9 | +0.7% | 4,100 |
| 2018/05/17 | 1,248 | 1,248 | 1,210 | 1,221 | -17 | -1.4% | 6,600 |
| 2018/05/16 | 1,245 | 1,249 | 1,231 | 1,238 | -7 | -0.6% | 4,400 |
| 2018/05/15 | 1,238 | 1,245 | 1,238 | 1,245 | +7 | +0.6% | 3,500 |
| 2018/05/14 | 1,224 | 1,238 | 1,224 | 1,238 | +14 | +1.1% | 4,000 |
| 2018/05/11 | 1,241 | 1,241 | 1,220 | 1,224 | -21 | -1.7% | 3,600 |
| 2018/05/10 | 1,247 | 1,247 | 1,219 | 1,245 | +21 | +1.7% | 2,400 |
| 2018/05/09 | 1,247 | 1,247 | 1,220 | 1,224 | -23 | -1.8% | 5,900 |
| 2018/05/08 | 1,220 | 1,259 | 1,216 | 1,247 | +34 | +2.8% | 9,300 |
| 2018/05/07 | 1,210 | 1,217 | 1,200 | 1,213 | +3 | +0.2% | 3,300 |
| 2018/05/02 | 1,217 | 1,222 | 1,181 | 1,210 | -7 | -0.6% | 8,700 |
| 2018/05/01 | 1,260 | 1,260 | 1,210 | 1,217 | -42 | -3.3% | 15,700 |
| 2018/04/27 | 1,273 | 1,292 | 1,220 | 1,259 | -24 | -1.9% | 28,000 |
| 2018/04/26 | 1,285 | 1,285 | 1,269 | 1,283 | -2 | -0.2% | 5,200 |
| 2018/04/25 | 1,248 | 1,285 | 1,247 | 1,285 | +15 | +1.2% | 8,700 |
| 2018/04/24 | 1,275 | 1,278 | 1,264 | 1,270 | +5 | +0.4% | 3,500 |
| 2018/04/23 | 1,235 | 1,288 | 1,235 | 1,265 | +33 | +2.7% | 9,500 |
| 2018/04/20 | 1,233 | 1,238 | 1,227 | 1,232 | -1 | -0.1% | 2,400 |
| 2018/04/19 | 1,238 | 1,240 | 1,230 | 1,233 | -8 | -0.6% | 3,200 |
| 2018/04/18 | 1,252 | 1,256 | 1,240 | 1,241 | +1 | +0.1% | 1,700 |
| 2018/04/17 | 1,266 | 1,267 | 1,240 | 1,240 | -26 | -2.1% | 7,900 |
| 2018/04/16 | 1,252 | 1,269 | 1,252 | 1,266 | +14 | +1.1% | 16,700 |
| 2018/04/13 | 1,250 | 1,255 | 1,245 | 1,252 | +7 | +0.6% | 10,900 |
| 2018/04/12 | 1,223 | 1,247 | 1,217 | 1,245 | +22 | +1.8% | 12,100 |
| 2018/04/11 | 1,223 | 1,225 | 1,218 | 1,223 | +3 | +0.2% | 7,200 |
| 2018/04/10 | 1,214 | 1,224 | 1,213 | 1,220 | +18 | +1.5% | 3,700 |
| 2018/04/09 | 1,188 | 1,224 | 1,170 | 1,202 | +15 | +1.3% | 12,700 |
| 2018/04/06 | 1,202 | 1,214 | 1,182 | 1,187 | -15 | -1.2% | 7,600 |
| 2018/04/05 | 1,231 | 1,235 | 1,189 | 1,202 | -26 | -2.1% | 30,900 |
| 2018/04/04 | 1,226 | 1,237 | 1,204 | 1,228 | +14 | +1.2% | 13,600 |
| 2018/04/03 | 1,216 | 1,247 | 1,180 | 1,214 | -9 | -0.7% | 17,400 |
| 2018/04/02 | 1,239 | 1,245 | 1,216 | 1,223 | -8 | -0.6% | 19,100 |
| 2018/03/30 | 1,247 | 1,247 | 1,209 | 1,231 | +5 | +0.4% | 9,500 |
| 2018/03/29 | 1,207 | 1,229 | 1,204 | 1,226 | +26 | +2.2% | 7,100 |
| 2018/03/28 | 1,202 | 1,210 | 1,191 | 1,200 | -2 | -0.2% | 8,300 |
| 2018/03/27 | 1,190 | 1,210 | 1,161 | 1,202 | +9 | +0.8% | 12,900 |
| 2018/03/26 | 1,156 | 1,193 | 1,119 | 1,193 | +38 | +3.3% | 15,400 |
| 2018/03/23 | 1,188 | 1,194 | 1,146 | 1,155 | -89 | -7.2% | 12,900 |
| 2018/03/22 | 1,208 | 1,250 | 1,192 | 1,244 | +30 | +2.5% | 14,500 |
1751～
1800
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
