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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,185 | 1,199 | 1,182 | 1,190 | -1 | -0.1% | 6,500 |
| 2017/05/26 | 1,183 | 1,199 | 1,165 | 1,191 | +8 | +0.7% | 22,000 |
| 2017/05/25 | 1,181 | 1,201 | 1,181 | 1,183 | -15 | -1.3% | 6,800 |
| 2017/05/24 | 1,171 | 1,202 | 1,168 | 1,198 | +32 | +2.7% | 27,000 |
| 2017/05/23 | 1,168 | 1,173 | 1,165 | 1,166 | +3 | +0.3% | 6,400 |
| 2017/05/22 | 1,149 | 1,166 | 1,144 | 1,163 | +14 | +1.2% | 9,400 |
| 2017/05/19 | 1,131 | 1,150 | 1,131 | 1,149 | +18 | +1.6% | 13,500 |
| 2017/05/18 | 1,142 | 1,146 | 1,123 | 1,131 | -11 | -1% | 4,700 |
| 2017/05/17 | 1,152 | 1,152 | 1,141 | 1,142 | -23 | -2% | 6,500 |
| 2017/05/16 | 1,191 | 1,191 | 1,161 | 1,165 | -18 | -1.5% | 9,900 |
| 2017/05/15 | 1,169 | 1,185 | 1,150 | 1,183 | +14 | +1.2% | 13,100 |
| 2017/05/12 | 1,167 | 1,195 | 1,167 | 1,169 | -8 | -0.7% | 5,900 |
| 2017/05/11 | 1,186 | 1,195 | 1,165 | 1,177 | -12 | -1% | 14,900 |
| 2017/05/10 | 1,228 | 1,228 | 1,188 | 1,189 | -39 | -3.2% | 23,200 |
| 2017/05/09 | 1,285 | 1,285 | 1,203 | 1,228 | -69 | -5.3% | 40,600 |
| 2017/05/08 | 1,249 | 1,299 | 1,248 | 1,297 | +86 | +7.1% | 82,900 |
| 2017/05/02 | 1,245 | 1,250 | 1,200 | 1,211 | -34 | -2.7% | 38,100 |
| 2017/05/01 | 1,153 | 1,245 | 1,121 | 1,245 | +62 | +5.2% | 108,600 |
| 2017/04/28 | 1,075 | 1,183 | 1,070 | 1,183 | +123 | +11.6% | 163,000 |
| 2017/04/27 | 1,062 | 1,069 | 1,055 | 1,060 | +16 | +1.5% | 31,800 |
| 2017/04/26 | 1,036 | 1,045 | 1,032 | 1,044 | +21 | +2.1% | 14,600 |
| 2017/04/25 | 1,018 | 1,025 | 1,018 | 1,023 | -3 | -0.3% | 6,000 |
| 2017/04/24 | 1,029 | 1,032 | 1,018 | 1,026 | +1 | +0.1% | 6,600 |
| 2017/04/21 | 1,018 | 1,026 | 1,012 | 1,025 | +16 | +1.6% | 3,700 |
| 2017/04/20 | 1,006 | 1,013 | 1,006 | 1,009 | -3 | -0.3% | 5,800 |
| 2017/04/19 | 1,002 | 1,028 | 1,002 | 1,012 | +11 | +1.1% | 6,300 |
| 2017/04/18 | 1,012 | 1,015 | 998 | 1,001 | +4 | +0.4% | 6,300 |
| 2017/04/17 | 992 | 1,003 | 985 | 997 | +5 | +0.5% | 29,000 |
| 2017/04/14 | 994 | 995 | 988 | 992 | +5 | +0.5% | 13,900 |
| 2017/04/13 | 990 | 990 | 982 | 987 | -5 | -0.5% | 20,700 |
| 2017/04/12 | 1,001 | 1,003 | 991 | 992 | -14 | -1.4% | 14,800 |
| 2017/04/11 | 1,010 | 1,013 | 1,006 | 1,006 | -13 | -1.3% | 9,500 |
| 2017/04/10 | 1,023 | 1,025 | 1,019 | 1,019 | -8 | -0.8% | 9,700 |
| 2017/04/07 | 1,030 | 1,040 | 1,020 | 1,027 | -3 | -0.3% | 20,300 |
| 2017/04/06 | 1,045 | 1,045 | 1,027 | 1,030 | -18 | -1.7% | 28,100 |
| 2017/04/05 | 1,043 | 1,068 | 1,040 | 1,048 | +9 | +0.9% | 20,100 |
| 2017/04/04 | 1,039 | 1,059 | 1,031 | 1,039 | -2 | -0.2% | 14,700 |
| 2017/04/03 | 1,028 | 1,051 | 1,028 | 1,041 | +4 | +0.4% | 10,500 |
| 2017/03/31 | 1,050 | 1,057 | 1,034 | 1,037 | -6 | -0.6% | 14,300 |
| 2017/03/30 | 1,055 | 1,055 | 1,043 | 1,043 | -12 | -1.1% | 15,500 |
| 2017/03/29 | 1,062 | 1,064 | 1,049 | 1,055 | -17 | -1.6% | 15,300 |
| 2017/03/28 | 1,043 | 1,072 | 1,043 | 1,072 | +29 | +2.8% | 23,600 |
| 2017/03/27 | 1,046 | 1,048 | 1,042 | 1,043 | -5 | -0.5% | 10,700 |
| 2017/03/24 | 1,049 | 1,055 | 1,047 | 1,048 | -2 | -0.2% | 15,900 |
| 2017/03/23 | 1,050 | 1,052 | 1,045 | 1,050 | -3 | -0.3% | 14,500 |
| 2017/03/22 | 1,065 | 1,065 | 1,052 | 1,053 | -17 | -1.6% | 26,500 |
| 2017/03/21 | 1,064 | 1,073 | 1,061 | 1,070 | -1 | -0.1% | 28,100 |
| 2017/03/17 | 1,082 | 1,083 | 1,071 | 1,071 | -33 | -3% | 101,100 |
| 2017/03/16 | 1,111 | 1,124 | 1,104 | 1,104 | -23 | -2% | 20,800 |
| 2017/03/15 | 1,140 | 1,141 | 1,125 | 1,127 | -13 | -1.1% | 10,400 |
2001～
2050
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
