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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,265 | 1,271 | 1,251 | 1,258 | +2 | +0.2% | 35,000 |
| 2024/10/04 | 1,239 | 1,263 | 1,232 | 1,256 | +26 | +2.1% | 17,600 |
| 2024/10/03 | 1,249 | 1,255 | 1,230 | 1,230 | -4 | -0.3% | 16,200 |
| 2024/10/02 | 1,219 | 1,241 | 1,216 | 1,234 | +14 | +1.1% | 18,000 |
| 2024/10/01 | 1,222 | 1,225 | 1,213 | 1,220 | -2 | -0.2% | 23,900 |
| 2024/09/30 | 1,220 | 1,233 | 1,210 | 1,222 | -34 | -2.7% | 45,300 |
| 2024/09/27 | 1,268 | 1,285 | 1,256 | 1,256 | -12 | -0.9% | 37,300 |
| 2024/09/26 | 1,236 | 1,268 | 1,236 | 1,268 | +34 | +2.8% | 23,900 |
| 2024/09/25 | 1,261 | 1,262 | 1,234 | 1,234 | -28 | -2.2% | 22,000 |
| 2024/09/24 | 1,275 | 1,275 | 1,246 | 1,262 | -9 | -0.7% | 19,100 |
| 2024/09/20 | 1,247 | 1,285 | 1,238 | 1,271 | +33 | +2.7% | 21,300 |
| 2024/09/19 | 1,253 | 1,254 | 1,236 | 1,238 | -8 | -0.6% | 15,800 |
| 2024/09/18 | 1,281 | 1,281 | 1,229 | 1,246 | -24 | -1.9% | 27,500 |
| 2024/09/17 | 1,272 | 1,285 | 1,258 | 1,270 | +5 | +0.4% | 17,900 |
| 2024/09/13 | 1,253 | 1,265 | 1,238 | 1,265 | +12 | +1% | 19,800 |
| 2024/09/12 | 1,238 | 1,260 | 1,238 | 1,253 | +32 | +2.6% | 24,200 |
| 2024/09/11 | 1,261 | 1,261 | 1,215 | 1,221 | -45 | -3.6% | 25,500 |
| 2024/09/10 | 1,253 | 1,284 | 1,245 | 1,266 | +26 | +2.1% | 27,800 |
| 2024/09/09 | 1,219 | 1,241 | 1,208 | 1,240 | -2 | -0.2% | 20,600 |
| 2024/09/06 | 1,294 | 1,294 | 1,238 | 1,242 | -47 | -3.6% | 23,600 |
| 2024/09/05 | 1,243 | 1,292 | 1,243 | 1,289 | +27 | +2.1% | 40,500 |
| 2024/09/04 | 1,254 | 1,274 | 1,248 | 1,262 | -24 | -1.9% | 36,300 |
| 2024/09/03 | 1,261 | 1,300 | 1,261 | 1,286 | +32 | +2.6% | 30,700 |
| 2024/09/02 | 1,273 | 1,279 | 1,248 | 1,254 | +1 | +0.1% | 11,100 |
| 2024/08/30 | 1,271 | 1,273 | 1,251 | 1,253 | -3 | -0.2% | 28,700 |
| 2024/08/29 | 1,243 | 1,275 | 1,235 | 1,256 | +12 | +1% | 38,200 |
| 2024/08/28 | 1,278 | 1,282 | 1,235 | 1,244 | -33 | -2.6% | 21,400 |
| 2024/08/27 | 1,221 | 1,286 | 1,220 | 1,277 | +49 | +4% | 49,200 |
| 2024/08/26 | 1,239 | 1,239 | 1,213 | 1,228 | -11 | -0.9% | 40,900 |
| 2024/08/23 | 1,234 | 1,243 | 1,216 | 1,239 | +1 | +0.1% | 45,300 |
| 2024/08/22 | 1,243 | 1,251 | 1,220 | 1,238 | -5 | -0.4% | 48,600 |
| 2024/08/21 | 1,240 | 1,250 | 1,221 | 1,243 | -8 | -0.6% | 27,900 |
| 2024/08/20 | 1,242 | 1,254 | 1,212 | 1,251 | +30 | +2.5% | 42,800 |
| 2024/08/19 | 1,284 | 1,284 | 1,191 | 1,221 | -63 | -4.9% | 129,100 |
| 2024/08/16 | 1,295 | 1,320 | 1,267 | 1,284 | -5 | -0.4% | 107,200 |
| 2024/08/15 | 1,243 | 1,295 | 1,238 | 1,289 | +45 | +3.6% | 51,700 |
| 2024/08/14 | 1,258 | 1,270 | 1,230 | 1,244 | -11 | -0.9% | 40,400 |
| 2024/08/13 | 1,244 | 1,260 | 1,228 | 1,255 | +45 | +3.7% | 54,100 |
| 2024/08/09 | 1,242 | 1,242 | 1,174 | 1,210 | -2 | -0.2% | 77,600 |
| 2024/08/08 | 1,194 | 1,253 | 1,170 | 1,212 | +18 | +1.5% | 69,700 |
| 2024/08/07 | 1,166 | 1,224 | 1,158 | 1,194 | -9 | -0.7% | 68,800 |
| 2024/08/06 | 1,150 | 1,220 | 1,128 | 1,203 | +145 | +13.7% | 146,300 |
| 2024/08/05 | 1,126 | 1,200 | 1,050 | 1,058 | -98 | -8.5% | 438,200 |
| 2024/08/02 | 1,155 | 1,281 | 1,125 | 1,156 | +13 | +1.1% | 1,332,600 |
| 2024/08/01 | 1,143 | 1,143 | 1,143 | 1,143 | +150 | +15.1% | 19,400 |
| 2024/07/31 | 991 | 996 | 978 | 993 | +13 | +1.3% | 72,000 |
| 2024/07/30 | 1,021 | 1,021 | 980 | 980 | -41 | -4% | 110,900 |
| 2024/07/29 | 1,029 | 1,030 | 1,006 | 1,021 | +6 | +0.6% | 18,800 |
| 2024/07/26 | 1,017 | 1,022 | 1,001 | 1,015 | +7 | +0.7% | 21,200 |
| 2024/07/25 | 1,011 | 1,018 | 1,002 | 1,008 | -11 | -1.1% | 22,200 |
201～
250
件表示中 / 7007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 |
| 恵 和 | 130,600円 | -0.8% | -32.7% | 2.68% | 9.14倍 | 1.05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 | 113,900円 | +5.9% | +181.0% | 4.39% | 12.55倍 | 0.39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 | 84,900円 | +6.9% | +50.4% | 4.95% | 17.17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 |
| リベルタ | 344,500円 | +27.4% | +500.0% | 0.29% | 128.21倍 | 13.20倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
