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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,325 | 1,330 | 1,311 | 1,312 | -13 | -1% | 17,900 |
| 2018/01/04 | 1,314 | 1,332 | 1,306 | 1,325 | +22 | +1.7% | 24,400 |
| 2017/12/29 | 1,339 | 1,340 | 1,300 | 1,303 | -38 | -2.8% | 36,600 |
| 2017/12/28 | 1,332 | 1,353 | 1,310 | 1,341 | -1 | -0.1% | 59,000 |
| 2017/12/27 | 1,280 | 1,358 | 1,267 | 1,342 | +54 | +4.2% | 206,300 |
| 2017/12/26 | 1,280 | 1,295 | 1,279 | 1,288 | +5 | +0.4% | 64,200 |
| 2017/12/25 | 1,286 | 1,295 | 1,279 | 1,283 | -1 | -0.1% | 28,600 |
| 2017/12/22 | 1,284 | 1,291 | 1,283 | 1,284 | -2 | -0.2% | 21,700 |
| 2017/12/21 | 1,291 | 1,294 | 1,283 | 1,286 | +1 | +0.1% | 21,300 |
| 2017/12/20 | 1,285 | 1,290 | 1,284 | 1,285 | -4 | -0.3% | 12,200 |
| 2017/12/19 | 1,282 | 1,290 | 1,279 | 1,289 | +6 | +0.5% | 20,800 |
| 2017/12/18 | 1,287 | 1,290 | 1,276 | 1,283 | -6 | -0.5% | 20,700 |
| 2017/12/15 | 1,297 | 1,297 | 1,278 | 1,289 | -8 | -0.6% | 30,900 |
| 2017/12/14 | 1,289 | 1,298 | 1,280 | 1,297 | +20 | +1.6% | 21,200 |
| 2017/12/13 | 1,300 | 1,300 | 1,272 | 1,277 | -15 | -1.2% | 28,500 |
| 2017/12/12 | 1,299 | 1,299 | 1,280 | 1,292 | -8 | -0.6% | 26,000 |
| 2017/12/11 | 1,308 | 1,308 | 1,289 | 1,300 | +5 | +0.4% | 48,800 |
| 2017/12/08 | 1,214 | 1,313 | 1,214 | 1,295 | +65 | +5.3% | 83,500 |
| 2017/12/07 | 1,217 | 1,240 | 1,217 | 1,230 | +14 | +1.2% | 6,800 |
| 2017/12/06 | 1,226 | 1,239 | 1,215 | 1,216 | -25 | -2% | 10,900 |
| 2017/12/05 | 1,231 | 1,241 | 1,215 | 1,241 | +10 | +0.8% | 18,100 |
| 2017/12/04 | 1,222 | 1,243 | 1,222 | 1,231 | +13 | +1.1% | 9,000 |
| 2017/12/01 | 1,232 | 1,248 | 1,212 | 1,218 | -14 | -1.1% | 7,300 |
| 2017/11/30 | 1,204 | 1,287 | 1,180 | 1,232 | +29 | +2.4% | 32,200 |
| 2017/11/29 | 1,194 | 1,214 | 1,194 | 1,203 | +9 | +0.8% | 5,300 |
| 2017/11/28 | 1,206 | 1,212 | 1,192 | 1,194 | -8 | -0.7% | 8,100 |
| 2017/11/27 | 1,224 | 1,224 | 1,189 | 1,202 | +8 | +0.7% | 6,900 |
| 2017/11/24 | 1,146 | 1,204 | 1,146 | 1,194 | +48 | +4.2% | 7,800 |
| 2017/11/22 | 1,141 | 1,157 | 1,141 | 1,146 | +17 | +1.5% | 8,200 |
| 2017/11/21 | 1,137 | 1,150 | 1,103 | 1,129 | -8 | -0.7% | 12,200 |
| 2017/11/20 | 1,136 | 1,162 | 1,136 | 1,137 | +1 | +0.1% | 5,100 |
| 2017/11/17 | 1,157 | 1,157 | 1,131 | 1,136 | -6 | -0.5% | 7,900 |
| 2017/11/16 | 1,139 | 1,150 | 1,136 | 1,142 | +1 | +0.1% | 7,400 |
| 2017/11/15 | 1,209 | 1,211 | 1,138 | 1,141 | -68 | -5.6% | 26,200 |
| 2017/11/14 | 1,223 | 1,223 | 1,208 | 1,209 | -14 | -1.1% | 2,200 |
| 2017/11/13 | 1,215 | 1,226 | 1,213 | 1,223 | +15 | +1.2% | 4,500 |
| 2017/11/10 | 1,200 | 1,218 | 1,200 | 1,208 | -6 | -0.5% | 6,400 |
| 2017/11/09 | 1,229 | 1,239 | 1,201 | 1,214 | -7 | -0.6% | 15,500 |
| 2017/11/08 | 1,210 | 1,222 | 1,203 | 1,221 | +11 | +0.9% | 9,800 |
| 2017/11/07 | 1,211 | 1,211 | 1,202 | 1,210 | +6 | +0.5% | 8,800 |
| 2017/11/06 | 1,206 | 1,230 | 1,203 | 1,204 | -8 | -0.7% | 7,700 |
| 2017/11/02 | 1,240 | 1,240 | 1,198 | 1,212 | -24 | -1.9% | 21,600 |
| 2017/11/01 | 1,230 | 1,239 | 1,221 | 1,236 | +24 | +2% | 15,000 |
| 2017/10/31 | 1,211 | 1,221 | 1,189 | 1,212 | +6 | +0.5% | 16,000 |
| 2017/10/30 | 1,239 | 1,239 | 1,186 | 1,206 | -21 | -1.7% | 48,000 |
| 2017/10/27 | 1,157 | 1,380 | 1,157 | 1,227 | +71 | +6.1% | 132,100 |
| 2017/10/26 | 1,173 | 1,177 | 1,155 | 1,156 | -10 | -0.9% | 11,500 |
| 2017/10/25 | 1,165 | 1,178 | 1,150 | 1,166 | +4 | +0.3% | 14,300 |
| 2017/10/24 | 1,131 | 1,162 | 1,128 | 1,162 | +34 | +3% | 10,000 |
| 2017/10/23 | 1,121 | 1,143 | 1,121 | 1,128 | +7 | +0.6% | 9,800 |
1851～
1900
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
