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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 2,927 | 2,995 | 2,924 | 2,975 | +37 | +1.3% | 24,200 |
| 2021/05/06 | 2,933 | 2,981 | 2,933 | 2,938 | +6 | +0.2% | 19,200 |
| 2021/04/30 | 2,959 | 2,959 | 2,909 | 2,932 | -2 | -0.1% | 18,400 |
| 2021/04/28 | 2,948 | 2,958 | 2,892 | 2,934 | +9 | +0.3% | 29,700 |
| 2021/04/27 | 2,987 | 2,987 | 2,921 | 2,925 | -28 | -0.9% | 22,100 |
| 2021/04/26 | 2,990 | 3,000 | 2,945 | 2,953 | -41 | -1.4% | 30,500 |
| 2021/04/23 | 2,979 | 3,005 | 2,942 | 2,994 | -11 | -0.4% | 30,900 |
| 2021/04/22 | 2,996 | 3,075 | 2,996 | 3,005 | +5 | +0.2% | 20,100 |
| 2021/04/21 | 3,035 | 3,095 | 3,000 | 3,000 | -80 | -2.6% | 33,500 |
| 2021/04/20 | 3,070 | 3,115 | 3,050 | 3,080 | +10 | +0.3% | 44,200 |
| 2021/04/19 | 3,020 | 3,090 | 3,020 | 3,070 | +60 | +2% | 33,800 |
| 2021/04/16 | 2,975 | 3,020 | 2,960 | 3,010 | +12 | +0.4% | 17,600 |
| 2021/04/15 | 2,979 | 3,015 | 2,966 | 2,998 | +23 | +0.8% | 22,700 |
| 2021/04/14 | 3,005 | 3,005 | 2,957 | 2,975 | -30 | -1% | 40,100 |
| 2021/04/13 | 3,035 | 3,055 | 2,975 | 3,005 | -20 | -0.7% | 33,000 |
| 2021/04/12 | 3,125 | 3,125 | 3,005 | 3,025 | -50 | -1.6% | 32,900 |
| 2021/04/09 | 3,070 | 3,105 | 3,045 | 3,075 | +50 | +1.7% | 30,900 |
| 2021/04/08 | 3,130 | 3,150 | 3,000 | 3,025 | -130 | -4.1% | 56,600 |
| 2021/04/07 | 2,996 | 3,160 | 2,976 | 3,155 | +159 | +5.3% | 51,200 |
| 2021/04/06 | 3,055 | 3,055 | 2,981 | 2,996 | -29 | -1% | 33,500 |
| 2021/04/05 | 2,961 | 3,025 | 2,942 | 3,025 | +82 | +2.8% | 36,000 |
| 2021/04/02 | 2,950 | 2,977 | 2,916 | 2,943 | +1 | ±0% | 45,900 |
| 2021/04/01 | 2,970 | 2,970 | 2,906 | 2,942 | -36 | -1.2% | 88,800 |
| 2021/03/31 | 2,960 | 2,997 | 2,947 | 2,978 | -19 | -0.6% | 15,900 |
| 2021/03/30 | 3,010 | 3,070 | 2,963 | 2,997 | -33 | -1.1% | 31,500 |
| 2021/03/29 | 3,020 | 3,050 | 2,986 | 3,030 | +48 | +1.6% | 34,100 |
| 2021/03/26 | 2,970 | 2,992 | 2,958 | 2,982 | +39 | +1.3% | 20,400 |
| 2021/03/25 | 2,926 | 2,978 | 2,926 | 2,943 | +17 | +0.6% | 18,900 |
| 2021/03/24 | 3,020 | 3,020 | 2,925 | 2,926 | -94 | -3.1% | 45,700 |
| 2021/03/23 | 3,115 | 3,115 | 3,020 | 3,020 | -65 | -2.1% | 29,900 |
| 2021/03/22 | 3,095 | 3,115 | 3,070 | 3,085 | -35 | -1.1% | 35,500 |
| 2021/03/19 | 3,095 | 3,130 | 3,085 | 3,120 | +20 | +0.6% | 31,300 |
| 2021/03/18 | 3,120 | 3,120 | 3,070 | 3,100 | -35 | -1.1% | 47,000 |
| 2021/03/17 | 3,135 | 3,140 | 3,080 | 3,135 | ±0 | ±0% | 31,600 |
| 2021/03/16 | 3,125 | 3,135 | 3,075 | 3,135 | +30 | +1% | 23,700 |
| 2021/03/15 | 3,090 | 3,125 | 3,070 | 3,105 | +15 | +0.5% | 23,100 |
| 2021/03/12 | 3,040 | 3,090 | 3,025 | 3,090 | +60 | +2% | 26,400 |
| 2021/03/11 | 3,020 | 3,055 | 2,990 | 3,030 | -5 | -0.2% | 35,700 |
| 2021/03/10 | 3,035 | 3,035 | 2,983 | 3,035 | ±0 | ±0% | 37,100 |
| 2021/03/09 | 3,085 | 3,085 | 3,020 | 3,035 | -50 | -1.6% | 57,200 |
| 2021/03/08 | 3,140 | 3,145 | 3,000 | 3,085 | -55 | -1.8% | 27,400 |
| 2021/03/05 | 3,165 | 3,165 | 3,055 | 3,140 | -20 | -0.6% | 30,100 |
| 2021/03/04 | 3,160 | 3,195 | 3,125 | 3,160 | -45 | -1.4% | 22,500 |
| 2021/03/03 | 3,145 | 3,205 | 3,130 | 3,205 | +40 | +1.3% | 10,500 |
| 2021/03/02 | 3,225 | 3,235 | 3,160 | 3,165 | -65 | -2% | 15,400 |
| 2021/03/01 | 3,135 | 3,230 | 3,080 | 3,230 | +65 | +2.1% | 34,700 |
| 2021/02/26 | 3,195 | 3,235 | 3,165 | 3,165 | -110 | -3.4% | 34,600 |
| 2021/02/25 | 3,235 | 3,305 | 3,220 | 3,275 | +60 | +1.9% | 42,900 |
| 2021/02/24 | 3,295 | 3,295 | 3,215 | 3,215 | -95 | -2.9% | 40,600 |
| 2021/02/22 | 3,315 | 3,345 | 3,260 | 3,310 | +115 | +3.6% | 57,600 |
1001～
1050
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
