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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,142 | 1,149 | 1,137 | 1,140 | -12 | -1% | 8,000 |
| 2017/03/13 | 1,192 | 1,192 | 1,150 | 1,152 | -16 | -1.4% | 17,400 |
| 2017/03/10 | 1,175 | 1,183 | 1,164 | 1,168 | +2 | +0.2% | 12,500 |
| 2017/03/09 | 1,186 | 1,186 | 1,154 | 1,166 | -20 | -1.7% | 6,500 |
| 2017/03/08 | 1,210 | 1,211 | 1,138 | 1,186 | -24 | -2% | 13,300 |
| 2017/03/07 | 1,234 | 1,235 | 1,209 | 1,210 | -33 | -2.7% | 11,900 |
| 2017/03/06 | 1,261 | 1,261 | 1,243 | 1,243 | -14 | -1.1% | 5,900 |
| 2017/03/03 | 1,240 | 1,270 | 1,240 | 1,257 | +17 | +1.4% | 23,000 |
| 2017/03/02 | 1,239 | 1,288 | 1,229 | 1,240 | +13 | +1.1% | 26,000 |
| 2017/03/01 | 1,236 | 1,236 | 1,201 | 1,227 | -9 | -0.7% | 11,700 |
| 2017/02/28 | 1,250 | 1,265 | 1,236 | 1,236 | +14 | +1.1% | 12,100 |
| 2017/02/27 | 1,261 | 1,261 | 1,193 | 1,222 | -17 | -1.4% | 10,600 |
| 2017/02/24 | 1,234 | 1,255 | 1,210 | 1,239 | -1 | -0.1% | 12,200 |
| 2017/02/23 | 1,269 | 1,269 | 1,240 | 1,240 | -11 | -0.9% | 6,900 |
| 2017/02/22 | 1,268 | 1,268 | 1,246 | 1,251 | -1 | -0.1% | 14,000 |
| 2017/02/21 | 1,275 | 1,275 | 1,250 | 1,252 | -36 | -2.8% | 16,500 |
| 2017/02/20 | 1,280 | 1,292 | 1,250 | 1,288 | +6 | +0.5% | 18,400 |
| 2017/02/17 | 1,293 | 1,300 | 1,271 | 1,282 | -42 | -3.2% | 20,000 |
| 2017/02/16 | 1,282 | 1,370 | 1,261 | 1,324 | +49 | +3.8% | 126,800 |
| 2017/02/15 | 1,231 | 1,280 | 1,231 | 1,275 | +44 | +3.6% | 72,500 |
| 2017/02/14 | 1,200 | 1,245 | 1,189 | 1,231 | +35 | +2.9% | 40,000 |
| 2017/02/13 | 1,189 | 1,210 | 1,181 | 1,196 | +31 | +2.7% | 28,300 |
| 2017/02/10 | 1,155 | 1,180 | 1,155 | 1,165 | +10 | +0.9% | 16,300 |
| 2017/02/09 | 1,150 | 1,169 | 1,140 | 1,155 | -15 | -1.3% | 15,100 |
| 2017/02/08 | 1,173 | 1,179 | 1,140 | 1,170 | -3 | -0.3% | 16,000 |
| 2017/02/07 | 1,189 | 1,211 | 1,160 | 1,173 | -46 | -3.8% | 44,600 |
| 2017/02/06 | 1,136 | 1,230 | 1,124 | 1,219 | +103 | +9.2% | 89,200 |
| 2017/02/03 | 1,120 | 1,388 | 1,102 | 1,116 | +14 | +1.3% | 259,400 |
| 2017/02/02 | 1,110 | 1,126 | 1,100 | 1,102 | -26 | -2.3% | 16,300 |
| 2017/02/01 | 1,056 | 1,129 | 1,056 | 1,128 | +50 | +4.6% | 33,600 |
| 2017/01/31 | 1,100 | 1,133 | 1,066 | 1,078 | -32 | -2.9% | 58,900 |
| 2017/01/30 | 1,054 | 1,110 | 1,025 | 1,110 | +26 | +2.4% | 377,900 |
| 2017/01/27 | 1,018 | 1,100 | 1,018 | 1,084 | +62 | +6.1% | 89,600 |
| 2017/01/26 | 1,015 | 1,045 | 1,015 | 1,022 | +7 | +0.7% | 68,700 |
| 2017/01/25 | 1,018 | 1,025 | 1,008 | 1,015 | -7 | -0.7% | 34,700 |
| 2017/01/24 | 1,033 | 1,057 | 1,019 | 1,022 | -25 | -2.4% | 39,600 |
| 2017/01/23 | 1,031 | 1,058 | 1,023 | 1,047 | -5 | -0.5% | 29,500 |
| 2017/01/20 | 1,032 | 1,078 | 1,032 | 1,052 | -10 | -0.9% | 26,900 |
| 2017/01/19 | 1,050 | 1,070 | 1,025 | 1,062 | +22 | +2.1% | 29,000 |
| 2017/01/18 | 1,038 | 1,060 | 1,010 | 1,040 | +36 | +3.6% | 45,700 |
| 2017/01/17 | 1,081 | 1,095 | 1,004 | 1,004 | -88 | -8.1% | 37,500 |
| 2017/01/16 | 1,092 | 1,120 | 1,080 | 1,092 | +1 | +0.1% | 25,400 |
| 2017/01/13 | 1,130 | 1,130 | 1,075 | 1,091 | -69 | -5.9% | 87,900 |
| 2017/01/12 | 1,151 | 1,194 | 1,134 | 1,160 | +9 | +0.8% | 71,300 |
| 2017/01/11 | 1,125 | 1,167 | 1,112 | 1,151 | +26 | +2.3% | 66,100 |
| 2017/01/10 | 1,136 | 1,136 | 1,112 | 1,125 | -13 | -1.1% | 24,800 |
| 2017/01/06 | 1,139 | 1,139 | 1,094 | 1,138 | -1 | -0.1% | 46,400 |
| 2017/01/05 | 1,141 | 1,141 | 1,112 | 1,139 | -2 | -0.2% | 61,400 |
| 2017/01/04 | 1,140 | 1,148 | 1,120 | 1,141 | +23 | +2.1% | 43,800 |
| 2016/12/30 | 1,094 | 1,120 | 1,070 | 1,118 | +29 | +2.7% | 56,100 |
2051～
2100
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
