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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 1,128 | 1,133 | 1,119 | 1,121 | -6 | -0.5% | 8,000 |
| 2017/10/19 | 1,155 | 1,155 | 1,126 | 1,127 | -29 | -2.5% | 14,500 |
| 2017/10/18 | 1,169 | 1,169 | 1,151 | 1,156 | -11 | -0.9% | 8,300 |
| 2017/10/17 | 1,184 | 1,186 | 1,167 | 1,167 | -15 | -1.3% | 13,700 |
| 2017/10/16 | 1,166 | 1,191 | 1,166 | 1,182 | +16 | +1.4% | 26,600 |
| 2017/10/13 | 1,149 | 1,168 | 1,149 | 1,166 | +19 | +1.7% | 15,300 |
| 2017/10/12 | 1,140 | 1,153 | 1,140 | 1,147 | +7 | +0.6% | 15,100 |
| 2017/10/11 | 1,150 | 1,150 | 1,135 | 1,140 | -5 | -0.4% | 4,000 |
| 2017/10/10 | 1,138 | 1,148 | 1,125 | 1,145 | +22 | +2% | 10,000 |
| 2017/10/06 | 1,127 | 1,130 | 1,123 | 1,123 | +2 | +0.2% | 4,600 |
| 2017/10/05 | 1,135 | 1,139 | 1,121 | 1,121 | -14 | -1.2% | 14,000 |
| 2017/10/04 | 1,130 | 1,136 | 1,122 | 1,135 | +6 | +0.5% | 11,000 |
| 2017/10/03 | 1,130 | 1,130 | 1,121 | 1,129 | +16 | +1.4% | 8,400 |
| 2017/10/02 | 1,111 | 1,120 | 1,110 | 1,113 | -4 | -0.4% | 6,100 |
| 2017/09/29 | 1,125 | 1,125 | 1,111 | 1,117 | -6 | -0.5% | 6,000 |
| 2017/09/28 | 1,100 | 1,134 | 1,085 | 1,123 | +39 | +3.6% | 50,200 |
| 2017/09/27 | 1,090 | 1,092 | 1,079 | 1,084 | ±0 | ±0% | 7,500 |
| 2017/09/26 | 1,087 | 1,096 | 1,084 | 1,084 | -3 | -0.3% | 12,400 |
| 2017/09/25 | 1,077 | 1,095 | 1,077 | 1,087 | +11 | +1% | 9,600 |
| 2017/09/22 | 1,125 | 1,125 | 1,068 | 1,076 | -31 | -2.8% | 14,400 |
| 2017/09/21 | 1,130 | 1,130 | 1,106 | 1,107 | +7 | +0.6% | 12,700 |
| 2017/09/20 | 1,068 | 1,110 | 1,065 | 1,100 | +32 | +3% | 26,400 |
| 2017/09/19 | 1,059 | 1,074 | 1,044 | 1,068 | +27 | +2.6% | 21,000 |
| 2017/09/15 | 1,033 | 1,061 | 1,033 | 1,041 | +10 | +1% | 11,900 |
| 2017/09/14 | 1,044 | 1,056 | 1,031 | 1,031 | -8 | -0.8% | 21,700 |
| 2017/09/13 | 1,052 | 1,069 | 1,037 | 1,039 | -10 | -1% | 8,900 |
| 2017/09/12 | 1,064 | 1,096 | 1,029 | 1,049 | +4 | +0.4% | 29,200 |
| 2017/09/11 | 1,028 | 1,074 | 1,028 | 1,045 | +27 | +2.7% | 19,100 |
| 2017/09/08 | 1,016 | 1,029 | 1,014 | 1,018 | +3 | +0.3% | 16,300 |
| 2017/09/07 | 1,007 | 1,023 | 1,007 | 1,015 | +15 | +1.5% | 8,400 |
| 2017/09/06 | 1,030 | 1,030 | 997 | 1,000 | -10 | -1% | 19,500 |
| 2017/09/05 | 1,042 | 1,045 | 999 | 1,010 | -28 | -2.7% | 23,500 |
| 2017/09/04 | 1,051 | 1,057 | 1,038 | 1,038 | -10 | -1% | 17,700 |
| 2017/09/01 | 1,066 | 1,066 | 1,048 | 1,048 | -3 | -0.3% | 12,300 |
| 2017/08/31 | 1,058 | 1,068 | 1,051 | 1,051 | -7 | -0.7% | 8,800 |
| 2017/08/30 | 1,047 | 1,072 | 1,047 | 1,058 | +11 | +1.1% | 20,400 |
| 2017/08/29 | 1,082 | 1,087 | 1,042 | 1,047 | -35 | -3.2% | 45,600 |
| 2017/08/28 | 1,100 | 1,101 | 1,082 | 1,082 | -4 | -0.4% | 7,100 |
| 2017/08/25 | 1,084 | 1,096 | 1,084 | 1,086 | +10 | +0.9% | 4,800 |
| 2017/08/24 | 1,105 | 1,105 | 1,076 | 1,076 | -4 | -0.4% | 10,400 |
| 2017/08/23 | 1,095 | 1,100 | 1,080 | 1,080 | -9 | -0.8% | 4,800 |
| 2017/08/22 | 1,106 | 1,106 | 1,089 | 1,089 | -3 | -0.3% | 5,400 |
| 2017/08/21 | 1,084 | 1,100 | 1,084 | 1,092 | +8 | +0.7% | 4,400 |
| 2017/08/18 | 1,111 | 1,111 | 1,080 | 1,084 | -28 | -2.5% | 15,200 |
| 2017/08/17 | 1,109 | 1,119 | 1,092 | 1,112 | ±0 | ±0% | 27,900 |
| 2017/08/16 | 1,130 | 1,144 | 1,095 | 1,112 | -16 | -1.4% | 20,200 |
| 2017/08/15 | 1,122 | 1,158 | 1,122 | 1,128 | +13 | +1.2% | 10,400 |
| 2017/08/14 | 1,125 | 1,138 | 1,114 | 1,115 | -16 | -1.4% | 12,700 |
| 2017/08/10 | 1,161 | 1,169 | 1,111 | 1,131 | -29 | -2.5% | 18,600 |
| 2017/08/09 | 1,166 | 1,166 | 1,160 | 1,160 | -18 | -1.5% | 4,400 |
1901～
1950
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
