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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,760 | 3,795 | 3,690 | 3,765 | +35 | +0.9% | 176,700 |
| 2018/09/27 | 3,900 | 3,910 | 3,725 | 3,730 | -215 | -5.4% | 273,400 |
| 2018/09/26 | 3,885 | 4,015 | 3,860 | 3,945 | -20 | -0.5% | 139,700 |
| 2018/09/25 | 4,025 | 4,065 | 3,845 | 3,965 | -65 | -1.6% | 320,500 |
| 2018/09/21 | 3,915 | 4,040 | 3,815 | 4,030 | +395 | +10.9% | 483,800 |
| 2018/09/20 | 3,630 | 3,680 | 3,575 | 3,635 | +15 | +0.4% | 83,200 |
| 2018/09/19 | 3,655 | 3,715 | 3,615 | 3,620 | -20 | -0.5% | 174,800 |
| 2018/09/18 | 3,670 | 3,695 | 3,590 | 3,640 | -110 | -2.9% | 170,100 |
| 2018/09/14 | 3,740 | 3,770 | 3,690 | 3,750 | +55 | +1.5% | 83,600 |
| 2018/09/13 | 3,715 | 3,765 | 3,680 | 3,695 | -15 | -0.4% | 52,300 |
| 2018/09/12 | 3,790 | 3,790 | 3,695 | 3,710 | -40 | -1.1% | 90,800 |
| 2018/09/11 | 3,755 | 3,820 | 3,725 | 3,750 | -20 | -0.5% | 87,000 |
| 2018/09/10 | 3,690 | 3,815 | 3,685 | 3,770 | +95 | +2.6% | 116,200 |
| 2018/09/07 | 3,815 | 3,820 | 3,635 | 3,675 | -170 | -4.4% | 245,600 |
| 2018/09/06 | 3,745 | 3,875 | 3,665 | 3,845 | +80 | +2.1% | 283,200 |
| 2018/09/05 | 3,835 | 3,840 | 3,645 | 3,765 | -75 | -2% | 527,900 |
| 2018/09/04 | 3,835 | 3,895 | 3,755 | 3,840 | -45 | -1.2% | 340,800 |
| 2018/09/03 | 4,060 | 4,065 | 3,830 | 3,885 | -190 | -4.7% | 284,500 |
| 2018/08/31 | 4,175 | 4,200 | 4,030 | 4,075 | -200 | -4.7% | 392,700 |
| 2018/08/30 | 4,555 | 4,555 | 4,215 | 4,275 | -285 | -6.3% | 409,300 |
| 2018/08/29 | 4,815 | 4,820 | 4,560 | 4,560 | -190 | -4% | 185,200 |
| 2018/08/28 | 4,520 | 4,785 | 4,520 | 4,750 | +340 | +7.7% | 246,200 |
| 2018/08/27 | 4,470 | 4,520 | 4,375 | 4,410 | -55 | -1.2% | 52,700 |
| 2018/08/24 | 4,530 | 4,585 | 4,435 | 4,465 | -90 | -2% | 49,200 |
| 2018/08/23 | 4,480 | 4,600 | 4,465 | 4,555 | +90 | +2% | 68,800 |
| 2018/08/22 | 4,340 | 4,485 | 4,305 | 4,465 | +125 | +2.9% | 78,100 |
| 2018/08/21 | 4,315 | 4,370 | 4,225 | 4,340 | -35 | -0.8% | 95,100 |
| 2018/08/20 | 4,480 | 4,565 | 4,370 | 4,375 | -165 | -3.6% | 76,500 |
| 2018/08/17 | 4,530 | 4,585 | 4,445 | 4,540 | +60 | +1.3% | 85,700 |
| 2018/08/16 | 4,590 | 4,600 | 4,475 | 4,480 | -180 | -3.9% | 113,400 |
| 2018/08/15 | 4,655 | 4,760 | 4,585 | 4,660 | +5 | +0.1% | 67,300 |
| 2018/08/14 | 4,640 | 4,770 | 4,600 | 4,655 | +20 | +0.4% | 71,800 |
| 2018/08/13 | 4,730 | 4,910 | 4,635 | 4,635 | -170 | -3.5% | 114,400 |
| 2018/08/10 | 5,000 | 5,090 | 4,800 | 4,805 | -215 | -4.3% | 170,300 |
| 2018/08/09 | 5,100 | 5,190 | 5,020 | 5,020 | -60 | -1.2% | 186,100 |
| 2018/08/08 | 4,640 | 5,080 | 4,600 | 5,080 | +650 | +14.7% | 522,500 |
| 2018/08/07 | 4,395 | 4,570 | 4,380 | 4,430 | +70 | +1.6% | 165,700 |
| 2018/08/06 | 4,325 | 4,385 | 4,280 | 4,360 | +45 | +1% | 107,200 |
| 2018/08/03 | 4,430 | 4,475 | 4,310 | 4,315 | -125 | -2.8% | 62,300 |
| 2018/08/02 | 4,440 | 4,495 | 4,355 | 4,440 | -60 | -1.3% | 102,400 |
| 2018/08/01 | 4,345 | 4,500 | 4,320 | 4,500 | +180 | +4.2% | 118,800 |
| 2018/07/31 | 4,260 | 4,350 | 4,225 | 4,320 | +20 | +0.5% | 78,000 |
| 2018/07/30 | 4,375 | 4,380 | 4,280 | 4,300 | -65 | -1.5% | 88,600 |
| 2018/07/27 | 4,300 | 4,375 | 4,260 | 4,365 | +100 | +2.3% | 126,900 |
| 2018/07/26 | 4,350 | 4,370 | 4,235 | 4,265 | -65 | -1.5% | 103,800 |
| 2018/07/25 | 4,320 | 4,360 | 4,210 | 4,330 | +35 | +0.8% | 158,700 |
| 2018/07/24 | 4,210 | 4,340 | 4,170 | 4,295 | +50 | +1.2% | 399,900 |
| 2018/07/23 | 4,255 | 4,325 | 4,190 | 4,245 | -40 | -0.9% | 161,500 |
| 2018/07/20 | 4,375 | 4,410 | 4,210 | 4,285 | -100 | -2.3% | 300,900 |
| 2018/07/19 | 4,460 | 4,475 | 4,340 | 4,385 | -140 | -3.1% | 147,300 |
1501～
1550
件表示中 / 3586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 | 243,600円 | +3.8% | +51.1% | 3.78% | 8.28倍 | 0.47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 |
| ＯＡＴアグリオ | 202,600円 | +1.1% | -21.1% | 2.71% | 10.88倍 | 1.28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 |
| ラサ工 | 276,900円 | +4.0% | +6.0% | 3.47% | 8.73倍 | 0.84倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| アキレス | 148,200円 | +6.9% | +4.6% | 1.35% | 11.10倍 | 0.49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 |
| 北の達人 | 15,200円 | -21.2% | +14.5% | 1.64% | 18.51倍 | 2.84倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
市場注目の銘柄
チャート関連のコラム
