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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,545 | 4,630 | 4,465 | 4,525 | -30 | -0.7% | 134,700 |
| 2018/07/17 | 4,665 | 4,670 | 4,505 | 4,555 | -60 | -1.3% | 83,100 |
| 2018/07/13 | 4,765 | 4,820 | 4,555 | 4,615 | -170 | -3.6% | 156,000 |
| 2018/07/12 | 4,900 | 4,930 | 4,750 | 4,785 | -95 | -1.9% | 79,000 |
| 2018/07/11 | 4,835 | 4,990 | 4,825 | 4,880 | -20 | -0.4% | 120,700 |
| 2018/07/10 | 5,050 | 5,110 | 4,870 | 4,900 | -140 | -2.8% | 255,300 |
| 2018/07/09 | 4,655 | 5,130 | 4,650 | 5,040 | +405 | +8.7% | 273,700 |
| 2018/07/06 | 4,495 | 4,655 | 4,455 | 4,635 | +200 | +4.5% | 84,600 |
| 2018/07/05 | 4,525 | 4,555 | 4,430 | 4,435 | -130 | -2.8% | 140,900 |
| 2018/07/04 | 4,610 | 4,670 | 4,540 | 4,565 | -70 | -1.5% | 83,800 |
| 2018/07/03 | 4,825 | 4,900 | 4,610 | 4,635 | -200 | -4.1% | 159,000 |
| 2018/07/02 | 4,920 | 5,020 | 4,830 | 4,835 | -115 | -2.3% | 116,800 |
| 2018/06/29 | 4,865 | 4,965 | 4,835 | 4,950 | +110 | +2.3% | 106,900 |
| 2018/06/28 | 4,765 | 4,840 | 4,735 | 4,840 | +45 | +0.9% | 87,100 |
| 2018/06/27 | 4,715 | 4,825 | 4,695 | 4,795 | +80 | +1.7% | 117,500 |
| 2018/06/26 | 4,650 | 4,750 | 4,585 | 4,715 | -20 | -0.4% | 147,900 |
| 2018/06/25 | 4,700 | 4,850 | 4,695 | 4,735 | +55 | +1.2% | 141,100 |
| 2018/06/22 | 4,525 | 4,695 | 4,470 | 4,680 | +190 | +4.2% | 189,700 |
| 2018/06/21 | 4,465 | 4,575 | 4,315 | 4,490 | +120 | +2.7% | 234,300 |
| 2018/06/20 | 4,240 | 4,380 | 4,170 | 4,370 | +105 | +2.5% | 203,700 |
| 2018/06/19 | 4,210 | 4,440 | 4,185 | 4,265 | +50 | +1.2% | 471,500 |
| 2018/06/18 | 4,165 | 4,215 | 4,105 | 4,215 | +50 | +1.2% | 81,700 |
| 2018/06/15 | 4,190 | 4,245 | 4,135 | 4,165 | -20 | -0.5% | 77,400 |
| 2018/06/14 | 4,250 | 4,325 | 4,180 | 4,185 | -80 | -1.9% | 92,000 |
| 2018/06/13 | 4,360 | 4,425 | 4,255 | 4,265 | -135 | -3.1% | 155,000 |
| 2018/06/12 | 4,325 | 4,400 | 4,305 | 4,400 | +75 | +1.7% | 81,900 |
| 2018/06/11 | 4,385 | 4,560 | 4,290 | 4,325 | -60 | -1.4% | 411,000 |
| 2018/06/08 | 4,330 | 4,400 | 4,275 | 4,385 | -25 | -0.6% | 142,500 |
| 2018/06/07 | 4,375 | 4,465 | 4,285 | 4,410 | ±0 | ±0% | 204,100 |
| 2018/06/06 | 4,490 | 4,590 | 4,395 | 4,410 | -60 | -1.3% | 152,300 |
| 2018/06/05 | 4,630 | 4,645 | 4,430 | 4,470 | -170 | -3.7% | 282,900 |
| 2018/06/04 | 4,820 | 4,825 | 4,625 | 4,640 | -135 | -2.8% | 232,400 |
| 2018/06/01 | 4,820 | 4,905 | 4,735 | 4,775 | -50 | -1% | 182,800 |
| 2018/05/31 | 4,890 | 4,965 | 4,780 | 4,825 | -55 | -1.1% | 143,000 |
| 2018/05/30 | 4,785 | 4,880 | 4,760 | 4,880 | +5 | +0.1% | 90,300 |
| 2018/05/29 | 4,830 | 4,900 | 4,740 | 4,875 | +55 | +1.1% | 257,000 |
| 2018/05/28 | 4,730 | 4,875 | 4,710 | 4,820 | +70 | +1.5% | 222,800 |
| 2018/05/25 | 4,705 | 4,840 | 4,700 | 4,750 | +105 | +2.3% | 368,400 |
| 2018/05/24 | 4,620 | 4,770 | 4,540 | 4,645 | +40 | +0.9% | 379,700 |
| 2018/05/23 | 4,470 | 4,675 | 4,465 | 4,605 | +140 | +3.1% | 298,500 |
| 2018/05/22 | 4,710 | 4,710 | 4,345 | 4,465 | -280 | -5.9% | 482,900 |
| 2018/05/21 | 4,525 | 4,880 | 4,505 | 4,745 | +215 | +4.7% | 689,800 |
| 2018/05/18 | 4,270 | 4,585 | 4,265 | 4,530 | +305 | +7.2% | 522,900 |
| 2018/05/17 | 3,965 | 4,250 | 3,950 | 4,225 | +270 | +6.8% | 443,400 |
| 2018/05/16 | 3,860 | 4,025 | 3,850 | 3,955 | +75 | +1.9% | 520,100 |
| 2018/05/15 | 3,530 | 3,950 | 3,505 | 3,880 | +595 | +18.1% | 600,300 |
| 2018/05/14 | 3,225 | 3,305 | 3,155 | 3,285 | +25 | +0.8% | 151,700 |
| 2018/05/11 | 3,255 | 3,320 | 3,245 | 3,260 | -15 | -0.5% | 107,900 |
| 2018/05/10 | 3,395 | 3,395 | 3,270 | 3,275 | -125 | -3.7% | 111,900 |
| 2018/05/09 | 3,395 | 3,445 | 3,370 | 3,400 | -20 | -0.6% | 94,700 |
1551～
1600
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
