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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,205 | 3,220 | 3,130 | 3,130 | -105 | -3.2% | 56,700 |
| 2021/08/18 | 3,295 | 3,300 | 3,190 | 3,235 | -60 | -1.8% | 63,300 |
| 2021/08/17 | 3,510 | 3,510 | 3,295 | 3,295 | -215 | -6.1% | 103,000 |
| 2021/08/16 | 3,650 | 3,650 | 3,500 | 3,510 | -110 | -3% | 77,400 |
| 2021/08/13 | 3,560 | 3,620 | 3,490 | 3,620 | +35 | +1% | 120,200 |
| 2021/08/12 | 3,515 | 3,690 | 3,485 | 3,585 | +490 | +15.8% | 326,400 |
| 2021/08/11 | 3,050 | 3,110 | 3,050 | 3,095 | +85 | +2.8% | 41,200 |
| 2021/08/10 | 3,010 | 3,050 | 3,000 | 3,010 | +28 | +0.9% | 36,000 |
| 2021/08/06 | 2,955 | 2,983 | 2,916 | 2,982 | +27 | +0.9% | 21,100 |
| 2021/08/05 | 2,987 | 2,987 | 2,950 | 2,955 | -35 | -1.2% | 11,900 |
| 2021/08/04 | 2,995 | 3,015 | 2,979 | 2,990 | -25 | -0.8% | 14,100 |
| 2021/08/03 | 3,055 | 3,075 | 3,015 | 3,015 | -85 | -2.7% | 44,000 |
| 2021/08/02 | 3,065 | 3,100 | 3,060 | 3,100 | +80 | +2.6% | 11,300 |
| 2021/07/30 | 3,060 | 3,070 | 3,020 | 3,020 | -60 | -1.9% | 12,300 |
| 2021/07/29 | 3,045 | 3,095 | 3,040 | 3,080 | +30 | +1% | 11,700 |
| 2021/07/28 | 3,080 | 3,100 | 3,040 | 3,050 | -45 | -1.5% | 14,100 |
| 2021/07/27 | 3,100 | 3,145 | 3,080 | 3,095 | +5 | +0.2% | 30,900 |
| 2021/07/26 | 3,075 | 3,090 | 3,055 | 3,090 | +85 | +2.8% | 18,600 |
| 2021/07/21 | 3,010 | 3,030 | 2,975 | 3,005 | +59 | +2% | 41,400 |
| 2021/07/20 | 3,025 | 3,025 | 2,944 | 2,946 | -119 | -3.9% | 42,300 |
| 2021/07/19 | 3,095 | 3,095 | 3,040 | 3,065 | -60 | -1.9% | 37,600 |
| 2021/07/16 | 3,100 | 3,130 | 3,080 | 3,125 | +40 | +1.3% | 33,300 |
| 2021/07/15 | 3,095 | 3,120 | 3,045 | 3,085 | ±0 | ±0% | 31,400 |
| 2021/07/14 | 3,105 | 3,140 | 3,075 | 3,085 | -35 | -1.1% | 24,500 |
| 2021/07/13 | 3,140 | 3,160 | 3,115 | 3,120 | -15 | -0.5% | 27,800 |
| 2021/07/12 | 3,115 | 3,170 | 3,115 | 3,135 | +40 | +1.3% | 27,100 |
| 2021/07/09 | 3,015 | 3,110 | 3,015 | 3,095 | +40 | +1.3% | 41,200 |
| 2021/07/08 | 3,105 | 3,125 | 3,055 | 3,055 | -50 | -1.6% | 26,900 |
| 2021/07/07 | 3,135 | 3,135 | 3,090 | 3,105 | -80 | -2.5% | 22,900 |
| 2021/07/06 | 3,180 | 3,210 | 3,165 | 3,185 | +55 | +1.8% | 40,600 |
| 2021/07/05 | 3,160 | 3,240 | 3,130 | 3,130 | -30 | -0.9% | 58,200 |
| 2021/07/02 | 3,030 | 3,160 | 3,000 | 3,160 | +179 | +6% | 78,600 |
| 2021/07/01 | 3,025 | 3,040 | 2,981 | 2,981 | -44 | -1.5% | 38,600 |
| 2021/06/30 | 3,050 | 3,085 | 3,015 | 3,025 | +25 | +0.8% | 45,400 |
| 2021/06/29 | 3,010 | 3,010 | 2,943 | 3,000 | ±0 | ±0% | 33,800 |
| 2021/06/28 | 3,060 | 3,085 | 2,976 | 3,000 | -55 | -1.8% | 65,000 |
| 2021/06/25 | 2,914 | 3,115 | 2,898 | 3,055 | +172 | +6% | 166,900 |
| 2021/06/24 | 2,890 | 2,906 | 2,861 | 2,883 | -7 | -0.2% | 12,600 |
| 2021/06/23 | 2,920 | 2,929 | 2,877 | 2,890 | -30 | -1% | 20,900 |
| 2021/06/22 | 2,861 | 2,923 | 2,860 | 2,920 | +77 | +2.7% | 17,500 |
| 2021/06/21 | 2,905 | 2,905 | 2,838 | 2,843 | -97 | -3.3% | 32,500 |
| 2021/06/18 | 2,979 | 2,982 | 2,934 | 2,940 | -42 | -1.4% | 21,000 |
| 2021/06/17 | 3,015 | 3,015 | 2,951 | 2,982 | -23 | -0.8% | 20,400 |
| 2021/06/16 | 2,939 | 3,010 | 2,939 | 3,005 | +75 | +2.6% | 31,000 |
| 2021/06/15 | 2,911 | 2,955 | 2,911 | 2,930 | +30 | +1% | 20,600 |
| 2021/06/14 | 2,991 | 2,991 | 2,891 | 2,900 | -49 | -1.7% | 22,700 |
| 2021/06/11 | 2,937 | 2,965 | 2,916 | 2,949 | +57 | +2% | 40,200 |
| 2021/06/10 | 2,842 | 2,910 | 2,816 | 2,892 | +78 | +2.8% | 42,000 |
| 2021/06/09 | 2,818 | 2,854 | 2,810 | 2,814 | +11 | +0.4% | 28,800 |
| 2021/06/08 | 2,777 | 2,809 | 2,758 | 2,803 | +26 | +0.9% | 22,700 |
801～
850
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
