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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 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 |
901～
950
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
