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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,030 | 1,031 | 1,018 | 1,019 | -10 | -1% | 12,900 |
| 2024/07/23 | 1,024 | 1,035 | 1,015 | 1,029 | +9 | +0.9% | 14,100 |
| 2024/07/22 | 1,012 | 1,023 | 1,005 | 1,020 | +4 | +0.4% | 16,800 |
| 2024/07/19 | 1,030 | 1,030 | 1,013 | 1,016 | -8 | -0.8% | 23,800 |
| 2024/07/18 | 1,036 | 1,036 | 1,022 | 1,024 | -10 | -1% | 21,400 |
| 2024/07/17 | 1,033 | 1,040 | 1,032 | 1,034 | +6 | +0.6% | 4,500 |
| 2024/07/16 | 1,026 | 1,037 | 1,023 | 1,028 | +2 | +0.2% | 6,600 |
| 2024/07/12 | 1,028 | 1,039 | 1,019 | 1,026 | -2 | -0.2% | 31,200 |
| 2024/07/11 | 1,007 | 1,028 | 1,002 | 1,028 | +25 | +2.5% | 31,800 |
| 2024/07/10 | 1,014 | 1,014 | 993 | 1,003 | -11 | -1.1% | 55,500 |
| 2024/07/09 | 1,027 | 1,028 | 1,006 | 1,014 | -11 | -1.1% | 26,200 |
| 2024/07/08 | 1,034 | 1,036 | 1,024 | 1,025 | -13 | -1.3% | 19,200 |
| 2024/07/05 | 1,044 | 1,045 | 1,038 | 1,038 | -5 | -0.5% | 13,300 |
| 2024/07/04 | 1,054 | 1,059 | 1,042 | 1,043 | -3 | -0.3% | 6,100 |
| 2024/07/03 | 1,055 | 1,062 | 1,046 | 1,046 | -10 | -0.9% | 22,800 |
| 2024/07/02 | 1,050 | 1,057 | 1,046 | 1,056 | +6 | +0.6% | 16,300 |
| 2024/07/01 | 1,056 | 1,067 | 1,046 | 1,050 | -11 | -1% | 19,300 |
| 2024/06/28 | 1,091 | 1,091 | 1,056 | 1,061 | -17 | -1.6% | 25,200 |
| 2024/06/27 | 1,089 | 1,089 | 1,077 | 1,078 | -18 | -1.6% | 26,200 |
| 2024/06/26 | 1,087 | 1,098 | 1,087 | 1,096 | +11 | +1% | 6,400 |
| 2024/06/25 | 1,085 | 1,096 | 1,084 | 1,085 | -4 | -0.4% | 17,900 |
| 2024/06/24 | 1,079 | 1,096 | 1,079 | 1,089 | +12 | +1.1% | 19,500 |
| 2024/06/21 | 1,100 | 1,105 | 1,076 | 1,077 | -17 | -1.6% | 34,300 |
| 2024/06/20 | 1,097 | 1,102 | 1,089 | 1,094 | -9 | -0.8% | 27,800 |
| 2024/06/19 | 1,116 | 1,118 | 1,103 | 1,103 | -14 | -1.3% | 19,300 |
| 2024/06/18 | 1,127 | 1,130 | 1,107 | 1,117 | +10 | +0.9% | 14,000 |
| 2024/06/17 | 1,117 | 1,117 | 1,101 | 1,107 | -18 | -1.6% | 23,700 |
| 2024/06/14 | 1,090 | 1,125 | 1,089 | 1,125 | +35 | +3.2% | 23,300 |
| 2024/06/13 | 1,107 | 1,111 | 1,088 | 1,090 | -17 | -1.5% | 26,100 |
| 2024/06/12 | 1,115 | 1,150 | 1,106 | 1,107 | +10 | +0.9% | 52,300 |
| 2024/06/11 | 1,099 | 1,113 | 1,096 | 1,097 | -32 | -2.8% | 44,300 |
| 2024/06/10 | 1,083 | 1,133 | 1,083 | 1,129 | +48 | +4.4% | 37,700 |
| 2024/06/07 | 1,083 | 1,085 | 1,074 | 1,081 | -2 | -0.2% | 17,200 |
| 2024/06/06 | 1,086 | 1,098 | 1,083 | 1,083 | +1 | +0.1% | 24,200 |
| 2024/06/05 | 1,104 | 1,104 | 1,082 | 1,082 | -22 | -2% | 34,900 |
| 2024/06/04 | 1,088 | 1,111 | 1,088 | 1,104 | +8 | +0.7% | 25,900 |
| 2024/06/03 | 1,097 | 1,106 | 1,085 | 1,096 | -5 | -0.5% | 33,400 |
| 2024/05/31 | 1,096 | 1,109 | 1,096 | 1,101 | +11 | +1% | 10,000 |
| 2024/05/30 | 1,083 | 1,104 | 1,078 | 1,090 | +5 | +0.5% | 23,500 |
| 2024/05/29 | 1,114 | 1,114 | 1,085 | 1,085 | -29 | -2.6% | 34,600 |
| 2024/05/28 | 1,133 | 1,139 | 1,114 | 1,114 | -17 | -1.5% | 25,400 |
| 2024/05/27 | 1,121 | 1,139 | 1,113 | 1,131 | +10 | +0.9% | 29,700 |
| 2024/05/24 | 1,089 | 1,146 | 1,083 | 1,121 | +23 | +2.1% | 49,900 |
| 2024/05/23 | 1,093 | 1,101 | 1,075 | 1,098 | +3 | +0.3% | 32,700 |
| 2024/05/22 | 1,120 | 1,120 | 1,087 | 1,095 | -30 | -2.7% | 55,400 |
| 2024/05/21 | 1,130 | 1,136 | 1,117 | 1,125 | +9 | +0.8% | 40,400 |
| 2024/05/20 | 1,101 | 1,134 | 1,101 | 1,116 | +21 | +1.9% | 83,100 |
| 2024/05/17 | 1,080 | 1,105 | 1,075 | 1,095 | +20 | +1.9% | 45,000 |
| 2024/05/16 | 1,070 | 1,087 | 1,063 | 1,075 | +9 | +0.8% | 36,300 |
| 2024/05/15 | 1,069 | 1,078 | 1,063 | 1,066 | -3 | -0.3% | 26,100 |
251～
300
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
