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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
件表示中 / 3715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 | 197,900円 | +0.4% | -56.2% | 5.36% | 15.72倍 | 0.37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 |
| フマキラー | 111,500円 | +4.4% | +18.3% | 2.15% | 9.37倍 | 0.73倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 田岡化 | 123,900円 | +20.3% | +27.3% | 2.91% | 10.44倍 | 0.96倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 大成ラミクＧ | 244,400円 | +3.9% | -27.4% | 2.86% | 12.64倍 | 0.61倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| アキレス | 115,800円 | +2.4% | -9.2% | 2.59% | 19.78倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
