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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,307 | 2,314 | 2,282 | 2,286 | -13 | -0.6% | 29,300 |
| 2025/01/20 | 2,290 | 2,306 | 2,279 | 2,299 | +37 | +1.6% | 25,800 |
| 2025/01/17 | 2,238 | 2,262 | 2,230 | 2,262 | +4 | +0.2% | 31,300 |
| 2025/01/16 | 2,268 | 2,275 | 2,247 | 2,258 | -10 | -0.4% | 40,800 |
| 2025/01/15 | 2,270 | 2,276 | 2,246 | 2,268 | -2 | -0.1% | 24,400 |
| 2025/01/14 | 2,298 | 2,298 | 2,238 | 2,270 | -20 | -0.9% | 60,400 |
| 2025/01/10 | 2,311 | 2,319 | 2,288 | 2,290 | -21 | -0.9% | 49,800 |
| 2025/01/09 | 2,337 | 2,338 | 2,310 | 2,311 | -29 | -1.2% | 42,900 |
| 2025/01/08 | 2,374 | 2,380 | 2,336 | 2,340 | -30 | -1.3% | 43,800 |
| 2025/01/07 | 2,399 | 2,406 | 2,364 | 2,370 | -18 | -0.8% | 50,800 |
| 2025/01/06 | 2,380 | 2,389 | 2,365 | 2,388 | +11 | +0.5% | 53,100 |
| 2024/12/30 | 2,401 | 2,409 | 2,368 | 2,377 | -13 | -0.5% | 40,300 |
| 2024/12/27 | 2,364 | 2,393 | 2,364 | 2,390 | +21 | +0.9% | 39,100 |
| 2024/12/26 | 2,351 | 2,369 | 2,343 | 2,369 | +18 | +0.8% | 40,700 |
| 2024/12/25 | 2,344 | 2,351 | 2,323 | 2,351 | +24 | +1% | 49,800 |
| 2024/12/24 | 2,348 | 2,348 | 2,320 | 2,327 | +8 | +0.3% | 27,300 |
| 2024/12/23 | 2,326 | 2,332 | 2,305 | 2,319 | +6 | +0.3% | 38,800 |
| 2024/12/20 | 2,324 | 2,337 | 2,313 | 2,313 | -16 | -0.7% | 47,000 |
| 2024/12/19 | 2,302 | 2,329 | 2,294 | 2,329 | +8 | +0.3% | 52,900 |
| 2024/12/18 | 2,315 | 2,335 | 2,312 | 2,321 | +8 | +0.3% | 36,300 |
| 2024/12/17 | 2,350 | 2,350 | 2,312 | 2,313 | -37 | -1.6% | 63,100 |
| 2024/12/16 | 2,348 | 2,370 | 2,343 | 2,350 | +9 | +0.4% | 37,400 |
| 2024/12/13 | 2,336 | 2,353 | 2,322 | 2,341 | -20 | -0.8% | 65,700 |
| 2024/12/12 | 2,371 | 2,386 | 2,354 | 2,361 | -6 | -0.3% | 50,400 |
| 2024/12/11 | 2,351 | 2,369 | 2,320 | 2,367 | +20 | +0.9% | 65,700 |
| 2024/12/10 | 2,356 | 2,379 | 2,346 | 2,347 | -9 | -0.4% | 71,700 |
| 2024/12/09 | 2,353 | 2,377 | 2,340 | 2,356 | +6 | +0.3% | 39,800 |
| 2024/12/06 | 2,363 | 2,368 | 2,336 | 2,350 | -11 | -0.5% | 56,500 |
| 2024/12/05 | 2,403 | 2,410 | 2,356 | 2,361 | -34 | -1.4% | 64,700 |
| 2024/12/04 | 2,410 | 2,424 | 2,377 | 2,395 | -24 | -1% | 49,900 |
| 2024/12/03 | 2,426 | 2,435 | 2,403 | 2,419 | +16 | +0.7% | 44,900 |
| 2024/12/02 | 2,400 | 2,411 | 2,384 | 2,403 | +28 | +1.2% | 35,100 |
| 2024/11/29 | 2,379 | 2,414 | 2,374 | 2,375 | -1 | ±0% | 30,600 |
| 2024/11/28 | 2,350 | 2,390 | 2,347 | 2,376 | +13 | +0.6% | 44,400 |
| 2024/11/27 | 2,408 | 2,414 | 2,353 | 2,363 | -51 | -2.1% | 50,900 |
| 2024/11/26 | 2,458 | 2,480 | 2,398 | 2,414 | -39 | -1.6% | 131,400 |
| 2024/11/25 | 2,464 | 2,472 | 2,430 | 2,453 | +17 | +0.7% | 76,000 |
| 2024/11/22 | 2,395 | 2,439 | 2,395 | 2,436 | +41 | +1.7% | 88,600 |
| 2024/11/21 | 2,390 | 2,406 | 2,385 | 2,395 | +3 | +0.1% | 41,300 |
| 2024/11/20 | 2,396 | 2,408 | 2,377 | 2,392 | -6 | -0.3% | 77,800 |
| 2024/11/19 | 2,377 | 2,420 | 2,370 | 2,398 | +23 | +1% | 60,900 |
| 2024/11/18 | 2,355 | 2,410 | 2,349 | 2,375 | -20 | -0.8% | 84,500 |
| 2024/11/15 | 2,358 | 2,418 | 2,346 | 2,395 | +32 | +1.4% | 137,100 |
| 2024/11/14 | 2,390 | 2,404 | 2,359 | 2,363 | -19 | -0.8% | 183,900 |
| 2024/11/13 | 2,630 | 2,643 | 2,334 | 2,382 | -255 | -9.7% | 906,300 |
| 2024/11/12 | 2,650 | 2,690 | 2,617 | 2,637 | -1 | ±0% | 179,500 |
| 2024/11/11 | 2,639 | 2,655 | 2,592 | 2,638 | -10 | -0.4% | 90,500 |
| 2024/11/08 | 2,687 | 2,699 | 2,638 | 2,648 | -39 | -1.5% | 57,300 |
| 2024/11/07 | 2,641 | 2,702 | 2,615 | 2,687 | +76 | +2.9% | 69,100 |
| 2024/11/06 | 2,626 | 2,672 | 2,600 | 2,611 | ±0 | ±0% | 46,600 |
51～
100
件表示中 / 3673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 | 197,600円 | +3.8% | +51.1% | 4.66% | 6.64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 |
| 高純度化 | 296,800円 | +13.9% | +23.0% | 4.25% | 10.85倍 | 1.23倍 |
|
電子部品の接続部位メッキ薬専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| アキレス | 122,500円 | +6.9% | +4.6% | 1.63% | 9.05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 |
| フマキラー | 105,300円 | +9.4% | +3.6% | 2.09% | 11.12倍 | 0.70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 |
| 恵 和 | 89,200円 | -0.8% | -32.7% | 3.92% | 6.24倍 | 0.72倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
市場注目の銘柄
チャート関連のコラム
