日本化学産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,418 | 1,428 | 1,416 | 1,422 | +6 | +0.4% | 1,300 |
| 2024/05/08 | 1,437 | 1,437 | 1,407 | 1,416 | -23 | -1.6% | 5,000 |
| 2024/05/07 | 1,439 | 1,448 | 1,380 | 1,439 | +6 | +0.4% | 7,400 |
| 2024/05/02 | 1,420 | 1,433 | 1,420 | 1,433 | +7 | +0.5% | 1,600 |
| 2024/05/01 | 1,434 | 1,434 | 1,425 | 1,426 | -8 | -0.6% | 1,000 |
| 2024/04/30 | 1,436 | 1,436 | 1,410 | 1,434 | +28 | +2% | 1,700 |
| 2024/04/26 | 1,423 | 1,423 | 1,390 | 1,406 | -17 | -1.2% | 6,000 |
| 2024/04/25 | 1,400 | 1,461 | 1,400 | 1,423 | +23 | +1.6% | 8,100 |
| 2024/04/24 | 1,399 | 1,400 | 1,399 | 1,400 | -14 | -1% | 1,000 |
| 2024/04/23 | 1,385 | 1,442 | 1,375 | 1,414 | +33 | +2.4% | 4,500 |
| 2024/04/22 | 1,390 | 1,394 | 1,362 | 1,381 | -9 | -0.6% | 4,500 |
| 2024/04/19 | 1,397 | 1,402 | 1,365 | 1,390 | -8 | -0.6% | 3,100 |
| 2024/04/18 | 1,397 | 1,426 | 1,394 | 1,398 | -10 | -0.7% | 5,400 |
| 2024/04/17 | 1,415 | 1,415 | 1,394 | 1,408 | -7 | -0.5% | 2,100 |
| 2024/04/16 | 1,415 | 1,426 | 1,393 | 1,415 | -8 | -0.6% | 12,000 |
| 2024/04/15 | 1,426 | 1,430 | 1,415 | 1,423 | -12 | -0.8% | 2,800 |
| 2024/04/12 | 1,436 | 1,436 | 1,430 | 1,435 | -2 | -0.1% | 2,200 |
| 2024/04/11 | 1,431 | 1,439 | 1,431 | 1,437 | -1 | -0.1% | 1,300 |
| 2024/04/10 | 1,437 | 1,439 | 1,435 | 1,438 | ±0 | ±0% | 800 |
| 2024/04/09 | 1,435 | 1,439 | 1,426 | 1,438 | +1 | +0.1% | 1,300 |
| 2024/04/08 | 1,437 | 1,437 | 1,427 | 1,437 | ±0 | ±0% | 7,600 |
| 2024/04/05 | 1,428 | 1,437 | 1,426 | 1,437 | +2 | +0.1% | 3,000 |
| 2024/04/04 | 1,430 | 1,456 | 1,426 | 1,435 | +10 | +0.7% | 5,100 |
| 2024/04/03 | 1,416 | 1,436 | 1,416 | 1,425 | -5 | -0.3% | 4,100 |
| 2024/04/02 | 1,435 | 1,445 | 1,430 | 1,430 | -5 | -0.3% | 2,400 |
| 2024/04/01 | 1,465 | 1,480 | 1,435 | 1,435 | -19 | -1.3% | 11,300 |
| 2024/03/29 | 1,447 | 1,535 | 1,400 | 1,454 | +24 | +1.7% | 64,000 |
| 2024/03/28 | 1,457 | 1,457 | 1,391 | 1,430 | +77 | +5.7% | 37,600 |
| 2024/03/27 | 1,352 | 1,353 | 1,343 | 1,353 | +10 | +0.7% | 1,500 |
| 2024/03/26 | 1,327 | 1,347 | 1,306 | 1,343 | +15 | +1.1% | 9,100 |
| 2024/03/25 | 1,370 | 1,379 | 1,310 | 1,328 | -41 | -3% | 16,300 |
| 2024/03/22 | 1,384 | 1,384 | 1,351 | 1,369 | -15 | -1.1% | 9,500 |
| 2024/03/21 | 1,383 | 1,401 | 1,355 | 1,384 | +9 | +0.7% | 10,100 |
| 2024/03/19 | 1,406 | 1,406 | 1,374 | 1,375 | -31 | -2.2% | 5,100 |
| 2024/03/18 | 1,398 | 1,406 | 1,381 | 1,406 | +3 | +0.2% | 7,900 |
| 2024/03/15 | 1,391 | 1,403 | 1,376 | 1,403 | +7 | +0.5% | 6,600 |
| 2024/03/14 | 1,391 | 1,402 | 1,366 | 1,396 | +2 | +0.1% | 4,900 |
| 2024/03/13 | 1,393 | 1,396 | 1,373 | 1,394 | +14 | +1% | 5,600 |
| 2024/03/12 | 1,380 | 1,383 | 1,365 | 1,380 | ±0 | ±0% | 3,900 |
| 2024/03/11 | 1,392 | 1,401 | 1,375 | 1,380 | -8 | -0.6% | 4,300 |
| 2024/03/08 | 1,411 | 1,415 | 1,380 | 1,388 | -23 | -1.6% | 22,500 |
| 2024/03/07 | 1,390 | 1,418 | 1,390 | 1,411 | - | - | 12,400 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 1,398 | 1,400 | 1,382 | 1,387 | -11 | -0.8% | 5,200 |
| 2024/03/04 | 1,410 | 1,415 | 1,398 | 1,398 | -12 | -0.9% | 17,300 |
| 2024/03/01 | 1,416 | 1,416 | 1,400 | 1,410 | -6 | -0.4% | 6,400 |
| 2024/02/29 | 1,418 | 1,423 | 1,400 | 1,416 | -2 | -0.1% | 8,800 |
| 2024/02/28 | 1,408 | 1,420 | 1,393 | 1,418 | +10 | +0.7% | 11,000 |
| 2024/02/27 | 1,408 | 1,409 | 1,400 | 1,408 | ±0 | ±0% | 6,500 |
| 2024/02/26 | 1,401 | 1,416 | 1,398 | 1,408 | +2 | +0.1% | 29,500 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「日化産」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 |
|---|---|---|---|---|---|---|---|---|
| 日化産 | 142,200円 | -6.9% | -22.8% | 3.23% | 16.20倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 群栄化 | 343,000円 | -4.4% | +59.9% | 2.92% | 10.83倍 | 0.49倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 日特塗 | 123,400円 | -4.0% | -27.9% | 3.89% | 9.25倍 | 0.50倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 石原ケミカル | 175,400円 | +1.3% | +2.7% | 2.05% | 14.79倍 | 1.18倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| カーリットＨＤ | 114,800円 | +5.5% | +16.8% | 1.74% | 10.41倍 | 0.78倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
市場注目の銘柄
チャート関連のコラム
