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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,035 | 1,035 | 1,035 | 1,035 | +13 | +1.3% | 100 |
| 2015/12/02 | 1,035 | 1,100 | 1,022 | 1,022 | -13 | -1.3% | 21,200 |
| 2015/12/01 | 1,003 | 1,035 | 1,003 | 1,035 | +35 | +3.5% | 1,500 |
| 2015/11/30 | 1,003 | 1,004 | 1,000 | 1,000 | -10 | -1% | 7,200 |
| 2015/11/27 | 1,002 | 1,010 | 1,002 | 1,010 | +8 | +0.8% | 200 |
| 2015/11/26 | 1,017 | 1,017 | 999 | 1,002 | - | - | 3,500 |
| 2015/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/24 | 1,005 | 1,017 | 1,001 | 1,017 | +12 | +1.2% | 7,600 |
| 2015/11/20 | 1,005 | 1,005 | 1,005 | 1,005 | +4 | +0.4% | 700 |
| 2015/11/19 | 1,001 | 1,002 | 1,001 | 1,001 | ±0 | ±0% | 500 |
| 2015/11/18 | 1,002 | 1,005 | 1,001 | 1,001 | ±0 | ±0% | 2,000 |
| 2015/11/17 | 1,005 | 1,005 | 1,000 | 1,001 | -4 | -0.4% | 2,900 |
| 2015/11/16 | 1,014 | 1,014 | 1,005 | 1,005 | -9 | -0.9% | 1,200 |
| 2015/11/13 | 1,014 | 1,040 | 1,014 | 1,014 | ±0 | ±0% | 5,000 |
| 2015/11/12 | 1,020 | 1,020 | 1,014 | 1,014 | -6 | -0.6% | 400 |
| 2015/11/11 | 1,034 | 1,038 | 1,020 | 1,020 | -15 | -1.4% | 1,500 |
| 2015/11/10 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 67,500 |
| 2015/11/09 | 1,009 | 1,040 | 1,009 | 1,035 | +37 | +3.7% | 2,300 |
| 2015/11/06 | 1,000 | 1,000 | 980 | 998 | -2 | -0.2% | 9,200 |
| 2015/11/05 | 998 | 1,000 | 995 | 1,000 | +18 | +1.8% | 1,000 |
| 2015/11/04 | 975 | 982 | 975 | 982 | -3 | -0.3% | 1,300 |
| 2015/11/02 | 995 | 995 | 985 | 985 | -10 | -1% | 2,800 |
| 2015/10/30 | 995 | 996 | 985 | 995 | ±0 | ±0% | 2,500 |
| 2015/10/29 | 995 | 995 | 990 | 995 | +30 | +3.1% | 3,800 |
| 2015/10/28 | 980 | 999 | 965 | 965 | -15 | -1.5% | 1,400 |
| 2015/10/27 | 980 | 980 | 980 | 980 | ±0 | ±0% | 2,100 |
| 2015/10/26 | 959 | 980 | 959 | 980 | +21 | +2.2% | 800 |
| 2015/10/23 | 944 | 959 | 944 | 959 | +19 | +2% | 400 |
| 2015/10/22 | 951 | 953 | 940 | 940 | -12 | -1.3% | 3,100 |
| 2015/10/21 | 959 | 959 | 946 | 952 | -8 | -0.8% | 2,400 |
| 2015/10/20 | 975 | 975 | 959 | 960 | -15 | -1.5% | 2,200 |
| 2015/10/19 | 974 | 989 | 974 | 975 | -25 | -2.5% | 1,600 |
| 2015/10/16 | 1,015 | 1,015 | 994 | 1,000 | ±0 | ±0% | 16,500 |
| 2015/10/15 | 977 | 1,004 | 977 | 1,000 | +25 | +2.6% | 4,200 |
| 2015/10/14 | 1,000 | 1,000 | 960 | 975 | -25 | -2.5% | 2,000 |
| 2015/10/13 | 990 | 1,000 | 990 | 1,000 | +25 | +2.6% | 1,200 |
| 2015/10/09 | 975 | 975 | 975 | 975 | +2 | +0.2% | 100 |
| 2015/10/08 | 985 | 985 | 973 | 973 | -21 | -2.1% | 1,100 |
| 2015/10/07 | 994 | 994 | 994 | 994 | +13 | +1.3% | 100 |
| 2015/10/06 | 986 | 986 | 981 | 981 | +6 | +0.6% | 1,200 |
| 2015/10/05 | 986 | 986 | 975 | 975 | -11 | -1.1% | 3,600 |
| 2015/10/02 | 986 | 986 | 985 | 986 | ±0 | ±0% | 1,700 |
| 2015/10/01 | 985 | 986 | 975 | 986 | -4 | -0.4% | 1,500 |
| 2015/09/30 | 1,010 | 1,014 | 984 | 990 | -9 | -0.9% | 700 |
| 2015/09/29 | 1,080 | 1,080 | 935 | 999 | -81 | -7.5% | 15,600 |
| 2015/09/28 | 1,050 | 1,090 | 1,035 | 1,080 | +30 | +2.9% | 1,300 |
| 2015/09/25 | 1,018 | 1,052 | 1,018 | 1,050 | -28 | -2.6% | 2,400 |
| 2015/09/24 | 1,090 | 1,097 | 1,006 | 1,078 | -12 | -1.1% | 6,900 |
| 2015/09/18 | 1,044 | 1,090 | 986 | 1,090 | +106 | +10.8% | 3,000 |
| 2015/09/17 | 955 | 1,001 | 955 | 984 | +34 | +3.6% | 3,500 |
2301～
2350
件表示中 / 6946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 | 128,800円 | +5.4% | -6.9% | 4.66% | 7.85倍 | 0.61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 |
| 保土谷 | 148,000円 | +13.0% | +16.7% | 3.04% | 7.13倍 | 0.47倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| 綜研化学 | 149,300円 | +15.0% | +58.6% | 4.19% | 6.03倍 | 0.68倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| ＯＡＴアグリオ | 199,300円 | +3.5% | -1.0% | 3.01% | 9.65倍 | 1.27倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| 荒川化学 | 103,700円 | +13.5% | - | 4.63% | 9.80倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
