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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 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 |
951～
1000
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% | 9.53倍 | 0.53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 | 0.51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% | 12.53倍 | 0.39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
