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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/11/05 | 2,604 | 2,631 | 2,593 | 2,611 | +7 | +0.3% | 36,600 |
| 2024/11/01 | 2,650 | 2,660 | 2,600 | 2,604 | -116 | -4.3% | 60,800 |
| 2024/10/31 | 2,649 | 2,747 | 2,649 | 2,720 | +63 | +2.4% | 65,100 |
| 2024/10/30 | 2,667 | 2,699 | 2,645 | 2,657 | -6 | -0.2% | 57,700 |
| 2024/10/29 | 2,688 | 2,700 | 2,649 | 2,663 | +12 | +0.5% | 35,100 |
| 2024/10/28 | 2,561 | 2,660 | 2,561 | 2,651 | +56 | +2.2% | 41,900 |
| 2024/10/25 | 2,646 | 2,660 | 2,587 | 2,595 | -66 | -2.5% | 47,300 |
| 2024/10/24 | 2,622 | 2,662 | 2,597 | 2,661 | +18 | +0.7% | 41,700 |
| 2024/10/23 | 2,660 | 2,679 | 2,633 | 2,643 | -24 | -0.9% | 31,100 |
| 2024/10/22 | 2,724 | 2,727 | 2,665 | 2,667 | -54 | -2% | 36,500 |
101～
150
件表示中 / 3713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 | 197,000円 | +0.4% | -56.2% | 5.38% | 15.64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 |
| 田岡化 | 128,400円 | +20.3% | +27.3% | 2.80% | 10.82倍 | 0.99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 |
| フマキラー | 110,200円 | +4.4% | +18.3% | 2.18% | 9.27倍 | 0.72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 |
| アキレス | 119,400円 | +2.4% | -9.2% | 2.51% | 20.40倍 | 0.41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 |
| 大成ラミクＧ | 243,700円 | +3.9% | -27.4% | 2.87% | 12.61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 |
市場注目の銘柄
チャート関連のコラム
