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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 3768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 | 283,100円 | +4.3% | 0.0% | 4.24% | 9.54倍 | 0.54倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| ＯＡＴアグリオ | 245,100円 | +3.5% | -1.0% | 2.45% | 11.83倍 | 1.45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 |
| 保土谷 | 157,100円 | +2.9% | +4.8% | 3.18% | 8.32倍 | 0.52倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| 荒川化学 | 113,700円 | +5.9% | +181.0% | 4.40% | 12.54倍 | 0.38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 |
| 日華化学 | 132,000円 | +5.4% | -14.5% | 4.55% | 8.75倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
