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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,059 | 1,077 | 1,052 | 1,069 | +9 | +0.8% | 31,800 |
| 2024/05/13 | 1,070 | 1,080 | 1,054 | 1,060 | +37 | +3.6% | 50,000 |
| 2024/05/10 | 1,028 | 1,034 | 1,019 | 1,023 | -5 | -0.5% | 22,600 |
| 2024/05/09 | 1,020 | 1,034 | 1,017 | 1,028 | +2 | +0.2% | 21,900 |
| 2024/05/08 | 1,044 | 1,044 | 1,025 | 1,026 | -20 | -1.9% | 26,400 |
| 2024/05/07 | 1,019 | 1,046 | 1,010 | 1,046 | +44 | +4.4% | 56,100 |
| 2024/05/02 | 999 | 1,015 | 995 | 1,002 | +10 | +1% | 47,400 |
| 2024/05/01 | 1,000 | 1,001 | 986 | 992 | -10 | -1% | 25,500 |
| 2024/04/30 | 995 | 1,004 | 980 | 1,002 | +52 | +5.5% | 87,600 |
| 2024/04/26 | 968 | 979 | 950 | 950 | -17 | -1.8% | 79,700 |
| 2024/04/25 | 975 | 985 | 967 | 967 | -14 | -1.4% | 12,500 |
| 2024/04/24 | 994 | 995 | 974 | 981 | -14 | -1.4% | 13,500 |
| 2024/04/23 | 988 | 995 | 977 | 995 | +7 | +0.7% | 11,500 |
| 2024/04/22 | 960 | 988 | 960 | 988 | +34 | +3.6% | 14,100 |
| 2024/04/19 | 963 | 967 | 944 | 954 | -9 | -0.9% | 18,000 |
| 2024/04/18 | 968 | 970 | 963 | 963 | +2 | +0.2% | 12,100 |
| 2024/04/17 | 961 | 974 | 949 | 961 | -2 | -0.2% | 21,800 |
| 2024/04/16 | 989 | 994 | 963 | 963 | -26 | -2.6% | 35,000 |
| 2024/04/15 | 989 | 1,003 | 989 | 989 | ±0 | ±0% | 46,100 |
| 2024/04/12 | 990 | 995 | 977 | 989 | -1 | -0.1% | 24,100 |
| 2024/04/11 | 975 | 990 | 971 | 990 | +10 | +1% | 24,500 |
| 2024/04/10 | 965 | 980 | 963 | 980 | +15 | +1.6% | 13,000 |
| 2024/04/09 | 959 | 965 | 956 | 965 | +11 | +1.2% | 15,200 |
| 2024/04/08 | 982 | 982 | 954 | 954 | -15 | -1.5% | 31,900 |
| 2024/04/05 | 969 | 985 | 962 | 969 | ±0 | ±0% | 37,900 |
| 2024/04/04 | 958 | 969 | 946 | 969 | +11 | +1.1% | 16,600 |
| 2024/04/03 | 943 | 964 | 942 | 958 | +13 | +1.4% | 12,000 |
| 2024/04/02 | 948 | 957 | 941 | 945 | -2 | -0.2% | 16,100 |
| 2024/04/01 | 961 | 966 | 947 | 947 | -3 | -0.3% | 21,400 |
| 2024/03/29 | 946 | 951 | 939 | 950 | +15 | +1.6% | 12,300 |
| 2024/03/28 | 955 | 956 | 935 | 935 | -18 | -1.9% | 16,100 |
| 2024/03/27 | 961 | 968 | 953 | 953 | -11 | -1.1% | 17,300 |
| 2024/03/26 | 954 | 973 | 945 | 964 | +11 | +1.2% | 24,600 |
| 2024/03/25 | 953 | 963 | 953 | 953 | +1 | +0.1% | 15,500 |
| 2024/03/22 | 959 | 965 | 950 | 952 | -6 | -0.6% | 16,300 |
| 2024/03/21 | 960 | 969 | 956 | 958 | +4 | +0.4% | 18,600 |
| 2024/03/19 | 945 | 954 | 936 | 954 | +10 | +1.1% | 18,200 |
| 2024/03/18 | 940 | 946 | 932 | 944 | +18 | +1.9% | 18,900 |
| 2024/03/15 | 914 | 928 | 904 | 926 | +12 | +1.3% | 24,800 |
| 2024/03/14 | 903 | 918 | 901 | 914 | +11 | +1.2% | 11,200 |
| 2024/03/13 | 911 | 912 | 902 | 903 | -8 | -0.9% | 9,800 |
| 2024/03/12 | 900 | 911 | 890 | 911 | +11 | +1.2% | 10,200 |
| 2024/03/11 | 918 | 921 | 899 | 900 | -33 | -3.5% | 28,700 |
| 2024/03/08 | 916 | 940 | 912 | 933 | +13 | +1.4% | 28,500 |
| 2024/03/07 | 931 | 935 | 917 | 920 | -9 | -1% | 25,400 |
| 2024/03/06 | 904 | 932 | 904 | 929 | +15 | +1.6% | 38,700 |
| 2024/03/05 | 904 | 926 | 901 | 914 | +11 | +1.2% | 35,300 |
| 2024/03/04 | 920 | 920 | 902 | 903 | -5 | -0.6% | 21,500 |
| 2024/03/01 | 906 | 917 | 902 | 908 | +8 | +0.9% | 20,700 |
| 2024/02/29 | 910 | 914 | 900 | 900 | -20 | -2.2% | 13,700 |
301～
350
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
