日本化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,846 | 1,859 | 1,845 | 1,858 | ±0 | ±0% | 39,100 |
| 2023/01/24 | 1,844 | 1,864 | 1,841 | 1,858 | +29 | +1.6% | 64,900 |
| 2023/01/23 | 1,834 | 1,844 | 1,822 | 1,829 | +22 | +1.2% | 55,500 |
| 2023/01/20 | 1,778 | 1,819 | 1,770 | 1,807 | +34 | +1.9% | 56,300 |
| 2023/01/19 | 1,785 | 1,802 | 1,766 | 1,773 | -23 | -1.3% | 58,100 |
| 2023/01/18 | 1,821 | 1,825 | 1,785 | 1,796 | -19 | -1% | 114,200 |
| 2023/01/17 | 1,760 | 1,875 | 1,758 | 1,815 | +66 | +3.8% | 344,000 |
| 2023/01/16 | 1,711 | 1,900 | 1,710 | 1,749 | +46 | +2.7% | 801,400 |
| 2023/01/13 | 1,705 | 1,716 | 1,702 | 1,703 | -5 | -0.3% | 26,400 |
| 2023/01/12 | 1,707 | 1,712 | 1,703 | 1,708 | +2 | +0.1% | 27,100 |
| 2023/01/11 | 1,701 | 1,711 | 1,700 | 1,706 | +5 | +0.3% | 33,400 |
| 2023/01/10 | 1,702 | 1,708 | 1,696 | 1,701 | +3 | +0.2% | 41,600 |
| 2023/01/06 | 1,699 | 1,704 | 1,692 | 1,698 | -5 | -0.3% | 46,600 |
| 2023/01/05 | 1,715 | 1,717 | 1,700 | 1,703 | -14 | -0.8% | 50,600 |
| 2023/01/04 | 1,745 | 1,745 | 1,717 | 1,717 | -27 | -1.5% | 38,700 |
| 2022/12/30 | 1,748 | 1,762 | 1,744 | 1,744 | ±0 | ±0% | 30,100 |
| 2022/12/29 | 1,730 | 1,744 | 1,715 | 1,744 | +14 | +0.8% | 18,600 |
| 2022/12/28 | 1,738 | 1,738 | 1,713 | 1,730 | -12 | -0.7% | 55,400 |
| 2022/12/27 | 1,743 | 1,746 | 1,725 | 1,742 | +17 | +1% | 41,800 |
| 2022/12/26 | 1,725 | 1,738 | 1,721 | 1,725 | -10 | -0.6% | 37,400 |
| 2022/12/23 | 1,735 | 1,735 | 1,716 | 1,735 | -3 | -0.2% | 25,800 |
| 2022/12/22 | 1,728 | 1,745 | 1,725 | 1,738 | +17 | +1% | 34,800 |
| 2022/12/21 | 1,748 | 1,748 | 1,718 | 1,721 | -28 | -1.6% | 80,700 |
| 2022/12/20 | 1,783 | 1,787 | 1,723 | 1,749 | -34 | -1.9% | 103,700 |
| 2022/12/19 | 1,777 | 1,785 | 1,771 | 1,783 | +6 | +0.3% | 32,800 |
| 2022/12/16 | 1,785 | 1,791 | 1,777 | 1,777 | -24 | -1.3% | 43,000 |
| 2022/12/15 | 1,780 | 1,802 | 1,779 | 1,801 | +16 | +0.9% | 37,800 |
| 2022/12/14 | 1,777 | 1,789 | 1,777 | 1,785 | +8 | +0.5% | 25,600 |
| 2022/12/13 | 1,803 | 1,803 | 1,776 | 1,777 | -13 | -0.7% | 33,700 |
| 2022/12/12 | 1,805 | 1,805 | 1,790 | 1,790 | -12 | -0.7% | 29,800 |
| 2022/12/09 | 1,792 | 1,810 | 1,792 | 1,802 | +10 | +0.6% | 36,900 |
| 2022/12/08 | 1,790 | 1,792 | 1,757 | 1,792 | ±0 | ±0% | 79,100 |
| 2022/12/07 | 1,800 | 1,803 | 1,790 | 1,792 | -16 | -0.9% | 55,300 |
| 2022/12/06 | 1,801 | 1,817 | 1,792 | 1,808 | +4 | +0.2% | 33,600 |
| 2022/12/05 | 1,814 | 1,814 | 1,796 | 1,804 | -10 | -0.6% | 54,300 |
| 2022/12/02 | 1,832 | 1,832 | 1,809 | 1,814 | -27 | -1.5% | 49,300 |
| 2022/12/01 | 1,852 | 1,861 | 1,836 | 1,841 | -17 | -0.9% | 39,900 |
| 2022/11/30 | 1,847 | 1,861 | 1,841 | 1,858 | +11 | +0.6% | 24,400 |
| 2022/11/29 | 1,851 | 1,851 | 1,840 | 1,847 | -7 | -0.4% | 25,100 |
| 2022/11/28 | 1,871 | 1,877 | 1,854 | 1,854 | -27 | -1.4% | 30,700 |
| 2022/11/25 | 1,877 | 1,884 | 1,866 | 1,881 | +9 | +0.5% | 33,200 |
| 2022/11/24 | 1,862 | 1,873 | 1,852 | 1,872 | +30 | +1.6% | 39,200 |
| 2022/11/22 | 1,829 | 1,847 | 1,828 | 1,842 | +18 | +1% | 22,500 |
| 2022/11/21 | 1,826 | 1,839 | 1,823 | 1,824 | +2 | +0.1% | 21,900 |
| 2022/11/18 | 1,838 | 1,842 | 1,822 | 1,822 | -1 | -0.1% | 36,300 |
| 2022/11/17 | 1,813 | 1,831 | 1,813 | 1,823 | -1 | -0.1% | 25,200 |
| 2022/11/16 | 1,830 | 1,831 | 1,811 | 1,824 | -16 | -0.9% | 53,800 |
| 2022/11/15 | 1,814 | 1,843 | 1,810 | 1,840 | +24 | +1.3% | 30,200 |
| 2022/11/14 | 1,825 | 1,860 | 1,813 | 1,816 | +4 | +0.2% | 60,700 |
| 2022/11/11 | 1,818 | 1,833 | 1,809 | 1,812 | -61 | -3.3% | 141,400 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日本化」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 |
|---|---|---|---|---|---|---|---|---|
| 日本化 | 243,600円 | +3.8% | +51.1% | 3.78% | 8.28倍 | 0.47倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| ＯＡＴアグリオ | 202,600円 | +1.1% | -21.1% | 2.71% | 10.88倍 | 1.28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 |
| ラサ工 | 276,900円 | +4.0% | +6.0% | 3.47% | 8.73倍 | 0.84倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| アキレス | 148,200円 | +6.9% | +4.6% | 1.35% | 11.10倍 | 0.49倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 北の達人 | 15,200円 | -21.2% | +14.5% | 1.64% | 18.51倍 | 2.84倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
市場注目の銘柄
チャート関連のコラム
