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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 1,897 | 1,897 | 1,853 | 1,873 | -41 | -2.1% | 58,600 |
| 2022/11/09 | 1,902 | 1,923 | 1,898 | 1,914 | +16 | +0.8% | 31,800 |
| 2022/11/08 | 1,862 | 1,898 | 1,862 | 1,898 | +36 | +1.9% | 20,700 |
| 2022/11/07 | 1,841 | 1,868 | 1,841 | 1,862 | +21 | +1.1% | 17,200 |
| 2022/11/04 | 1,844 | 1,851 | 1,826 | 1,841 | -18 | -1% | 25,200 |
| 2022/11/02 | 1,868 | 1,880 | 1,852 | 1,859 | ±0 | ±0% | 35,800 |
| 2022/11/01 | 1,880 | 1,880 | 1,854 | 1,859 | -15 | -0.8% | 15,700 |
| 2022/10/31 | 1,892 | 1,892 | 1,874 | 1,874 | +11 | +0.6% | 18,600 |
| 2022/10/28 | 1,862 | 1,876 | 1,853 | 1,863 | +1 | +0.1% | 50,600 |
| 2022/10/27 | 1,870 | 1,870 | 1,857 | 1,862 | -8 | -0.4% | 14,600 |
| 2022/10/26 | 1,887 | 1,893 | 1,870 | 1,870 | -2 | -0.1% | 19,400 |
| 2022/10/25 | 1,867 | 1,882 | 1,863 | 1,872 | +5 | +0.3% | 17,000 |
| 2022/10/24 | 1,874 | 1,890 | 1,867 | 1,867 | +16 | +0.9% | 25,400 |
| 2022/10/21 | 1,865 | 1,871 | 1,848 | 1,851 | -32 | -1.7% | 19,800 |
| 2022/10/20 | 1,879 | 1,889 | 1,867 | 1,883 | -1 | -0.1% | 18,900 |
| 2022/10/19 | 1,865 | 1,891 | 1,864 | 1,884 | +23 | +1.2% | 15,700 |
| 2022/10/18 | 1,861 | 1,875 | 1,856 | 1,861 | +9 | +0.5% | 17,700 |
| 2022/10/17 | 1,839 | 1,854 | 1,837 | 1,852 | -3 | -0.2% | 24,100 |
| 2022/10/14 | 1,851 | 1,857 | 1,825 | 1,855 | +33 | +1.8% | 47,700 |
| 2022/10/13 | 1,843 | 1,848 | 1,819 | 1,822 | -23 | -1.2% | 43,300 |
| 2022/10/12 | 1,884 | 1,884 | 1,843 | 1,845 | -39 | -2.1% | 67,300 |
| 2022/10/11 | 1,918 | 1,925 | 1,884 | 1,884 | -64 | -3.3% | 40,200 |
| 2022/10/07 | 1,917 | 1,958 | 1,916 | 1,948 | +4 | +0.2% | 34,400 |
| 2022/10/06 | 1,954 | 1,961 | 1,941 | 1,944 | -11 | -0.6% | 33,500 |
| 2022/10/05 | 1,920 | 1,967 | 1,920 | 1,955 | +55 | +2.9% | 66,600 |
| 2022/10/04 | 1,875 | 1,916 | 1,874 | 1,900 | +41 | +2.2% | 44,000 |
| 2022/10/03 | 1,860 | 1,878 | 1,851 | 1,859 | -12 | -0.6% | 32,400 |
| 2022/09/30 | 1,862 | 1,872 | 1,842 | 1,871 | -3 | -0.2% | 51,800 |
| 2022/09/29 | 1,907 | 1,910 | 1,866 | 1,874 | -53 | -2.8% | 48,100 |
| 2022/09/28 | 1,903 | 1,927 | 1,887 | 1,927 | +24 | +1.3% | 49,700 |
| 2022/09/27 | 1,904 | 1,916 | 1,888 | 1,903 | +9 | +0.5% | 33,700 |
| 2022/09/26 | 1,955 | 1,955 | 1,893 | 1,894 | -79 | -4% | 76,200 |
| 2022/09/22 | 1,955 | 1,974 | 1,952 | 1,973 | -5 | -0.3% | 29,900 |
| 2022/09/21 | 1,984 | 1,984 | 1,957 | 1,978 | -6 | -0.3% | 32,300 |
| 2022/09/20 | 1,988 | 2,007 | 1,984 | 1,984 | +9 | +0.5% | 27,300 |
| 2022/09/16 | 2,005 | 2,005 | 1,969 | 1,975 | -28 | -1.4% | 61,300 |
| 2022/09/15 | 2,038 | 2,038 | 2,000 | 2,003 | -32 | -1.6% | 27,700 |
| 2022/09/14 | 2,049 | 2,049 | 2,023 | 2,035 | -44 | -2.1% | 63,000 |
| 2022/09/13 | 2,084 | 2,084 | 2,067 | 2,079 | -4 | -0.2% | 41,400 |
| 2022/09/12 | 2,081 | 2,095 | 2,078 | 2,083 | +7 | +0.3% | 31,700 |
| 2022/09/09 | 2,073 | 2,093 | 2,073 | 2,076 | -4 | -0.2% | 35,900 |
| 2022/09/08 | 2,078 | 2,087 | 2,060 | 2,080 | +40 | +2% | 54,600 |
| 2022/09/07 | 2,070 | 2,070 | 2,021 | 2,040 | -35 | -1.7% | 32,700 |
| 2022/09/06 | 2,075 | 2,086 | 2,063 | 2,075 | +9 | +0.4% | 31,000 |
| 2022/09/05 | 2,073 | 2,073 | 2,036 | 2,066 | -19 | -0.9% | 27,100 |
| 2022/09/02 | 2,115 | 2,115 | 2,078 | 2,085 | -8 | -0.4% | 21,500 |
| 2022/09/01 | 2,111 | 2,111 | 2,081 | 2,093 | -23 | -1.1% | 42,200 |
501～
550
件表示中 / 3589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 | 236,300円 | +3.8% | +51.1% | 3.89% | 8.03倍 | 0.45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 |
| ハリマ化成Ｇ | 83,200円 | +10.5% | - | 5.05% | 13.02倍 | 0.52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 |
| ラサ工 | 266,700円 | +4.0% | +6.0% | 3.60% | 8.41倍 | 0.81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 | 144,700円 | +6.9% | +4.6% | 1.38% | 10.84倍 | 0.48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 | 14,700円 | -21.2% | +14.5% | 1.70% | 17.90倍 | 2.75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
