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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 2,945 | 2,945 | 2,879 | 2,913 | -7 | -0.2% | 54,800 |
| 2021/10/29 | 2,900 | 2,939 | 2,887 | 2,920 | +37 | +1.3% | 43,800 |
| 2021/10/28 | 2,841 | 2,911 | 2,825 | 2,883 | +11 | +0.4% | 104,200 |
| 2021/10/27 | 2,851 | 2,879 | 2,837 | 2,872 | -12 | -0.4% | 43,000 |
| 2021/10/26 | 2,806 | 2,886 | 2,806 | 2,884 | +90 | +3.2% | 73,300 |
| 2021/10/25 | 2,840 | 2,847 | 2,790 | 2,794 | -48 | -1.7% | 49,300 |
| 2021/10/22 | 2,858 | 2,880 | 2,817 | 2,842 | -18 | -0.6% | 35,700 |
| 2021/10/21 | 2,916 | 2,916 | 2,860 | 2,860 | -55 | -1.9% | 51,000 |
| 2021/10/20 | 3,010 | 3,030 | 2,905 | 2,915 | -100 | -3.3% | 68,700 |
| 2021/10/19 | 2,990 | 3,020 | 2,969 | 3,015 | +25 | +0.8% | 26,400 |
| 2021/10/18 | 2,988 | 3,030 | 2,962 | 2,990 | +72 | +2.5% | 53,600 |
| 2021/10/15 | 2,886 | 2,940 | 2,883 | 2,918 | +50 | +1.7% | 33,900 |
| 2021/10/14 | 2,834 | 2,877 | 2,820 | 2,868 | +40 | +1.4% | 96,900 |
| 2021/10/13 | 2,860 | 2,865 | 2,821 | 2,828 | -35 | -1.2% | 79,000 |
| 2021/10/12 | 2,955 | 2,962 | 2,859 | 2,863 | -80 | -2.7% | 37,000 |
| 2021/10/11 | 2,918 | 2,981 | 2,871 | 2,943 | +75 | +2.6% | 57,600 |
| 2021/10/08 | 2,899 | 2,920 | 2,849 | 2,868 | +48 | +1.7% | 34,700 |
| 2021/10/07 | 2,862 | 2,909 | 2,815 | 2,820 | -28 | -1% | 53,900 |
| 2021/10/06 | 2,863 | 2,932 | 2,843 | 2,848 | +10 | +0.4% | 63,300 |
| 2021/10/05 | 2,910 | 2,910 | 2,809 | 2,838 | -101 | -3.4% | 90,200 |
| 2021/10/04 | 3,075 | 3,080 | 2,932 | 2,939 | -101 | -3.3% | 55,900 |
| 2021/10/01 | 3,110 | 3,120 | 3,020 | 3,040 | -115 | -3.6% | 52,200 |
| 2021/09/30 | 3,150 | 3,185 | 3,130 | 3,155 | +20 | +0.6% | 36,800 |
| 2021/09/29 | 3,155 | 3,155 | 3,090 | 3,135 | -60 | -1.9% | 38,900 |
| 2021/09/28 | 3,215 | 3,235 | 3,135 | 3,195 | -20 | -0.6% | 56,200 |
| 2021/09/27 | 3,280 | 3,290 | 3,190 | 3,215 | -20 | -0.6% | 29,100 |
| 2021/09/24 | 3,260 | 3,285 | 3,230 | 3,235 | +45 | +1.4% | 55,300 |
| 2021/09/22 | 3,285 | 3,305 | 3,190 | 3,190 | -120 | -3.6% | 40,000 |
| 2021/09/21 | 3,295 | 3,355 | 3,275 | 3,310 | -125 | -3.6% | 62,200 |
| 2021/09/17 | 3,465 | 3,465 | 3,390 | 3,435 | -30 | -0.9% | 33,000 |
| 2021/09/16 | 3,520 | 3,520 | 3,400 | 3,465 | -75 | -2.1% | 37,500 |
| 2021/09/15 | 3,550 | 3,565 | 3,520 | 3,540 | -80 | -2.2% | 16,700 |
| 2021/09/14 | 3,570 | 3,635 | 3,545 | 3,620 | ±0 | ±0% | 38,400 |
| 2021/09/13 | 3,610 | 3,620 | 3,555 | 3,620 | +15 | +0.4% | 58,800 |
| 2021/09/10 | 3,550 | 3,605 | 3,500 | 3,605 | +45 | +1.3% | 40,500 |
| 2021/09/09 | 3,530 | 3,590 | 3,490 | 3,560 | -15 | -0.4% | 20,800 |
| 2021/09/08 | 3,600 | 3,600 | 3,540 | 3,575 | +10 | +0.3% | 30,200 |
| 2021/09/07 | 3,500 | 3,565 | 3,460 | 3,565 | +115 | +3.3% | 40,800 |
| 2021/09/06 | 3,490 | 3,530 | 3,420 | 3,450 | +10 | +0.3% | 23,800 |
| 2021/09/03 | 3,410 | 3,450 | 3,375 | 3,440 | +40 | +1.2% | 31,700 |
| 2021/09/02 | 3,345 | 3,425 | 3,320 | 3,400 | +55 | +1.6% | 29,000 |
| 2021/09/01 | 3,320 | 3,360 | 3,255 | 3,345 | +20 | +0.6% | 29,700 |
| 2021/08/31 | 3,300 | 3,335 | 3,300 | 3,325 | +20 | +0.6% | 15,900 |
| 2021/08/30 | 3,275 | 3,310 | 3,250 | 3,305 | +60 | +1.8% | 20,600 |
| 2021/08/27 | 3,240 | 3,275 | 3,220 | 3,245 | -55 | -1.7% | 23,400 |
| 2021/08/26 | 3,280 | 3,300 | 3,250 | 3,300 | +20 | +0.6% | 24,400 |
| 2021/08/25 | 3,315 | 3,350 | 3,260 | 3,280 | -45 | -1.4% | 35,400 |
| 2021/08/24 | 3,255 | 3,375 | 3,250 | 3,325 | +85 | +2.6% | 36,100 |
| 2021/08/23 | 3,180 | 3,265 | 3,165 | 3,240 | +120 | +3.8% | 38,100 |
| 2021/08/20 | 3,160 | 3,160 | 3,050 | 3,120 | -10 | -0.3% | 47,800 |
751～
800
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
