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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 2,631 | 2,639 | 2,578 | 2,618 | +5 | +0.2% | 87,600 |
| 2018/11/13 | 2,612 | 2,656 | 2,573 | 2,613 | -88 | -3.3% | 172,000 |
| 2018/11/12 | 2,660 | 2,760 | 2,635 | 2,701 | +18 | +0.7% | 174,000 |
| 2018/11/09 | 2,750 | 2,752 | 2,662 | 2,683 | -78 | -2.8% | 285,900 |
| 2018/11/08 | 2,875 | 2,886 | 2,754 | 2,761 | -354 | -11.4% | 596,600 |
| 2018/11/07 | 3,190 | 3,225 | 3,105 | 3,115 | -50 | -1.6% | 118,000 |
| 2018/11/06 | 3,150 | 3,225 | 3,120 | 3,165 | +15 | +0.5% | 94,100 |
| 2018/11/05 | 3,145 | 3,210 | 3,075 | 3,150 | -65 | -2% | 82,300 |
| 2018/11/02 | 3,150 | 3,255 | 3,140 | 3,215 | +65 | +2.1% | 109,000 |
| 2018/11/01 | 3,025 | 3,190 | 3,010 | 3,150 | +80 | +2.6% | 130,900 |
| 2018/10/31 | 2,910 | 3,085 | 2,910 | 3,070 | +162 | +5.6% | 98,900 |
| 2018/10/30 | 2,773 | 2,946 | 2,773 | 2,908 | +85 | +3% | 125,300 |
| 2018/10/29 | 2,918 | 2,957 | 2,811 | 2,823 | -45 | -1.6% | 57,600 |
| 2018/10/26 | 2,996 | 3,040 | 2,836 | 2,868 | -49 | -1.7% | 148,900 |
| 2018/10/25 | 2,911 | 3,055 | 2,878 | 2,917 | -108 | -3.6% | 135,500 |
| 2018/10/24 | 3,195 | 3,215 | 2,992 | 3,025 | -170 | -5.3% | 230,500 |
| 2018/10/23 | 3,260 | 3,295 | 3,185 | 3,195 | -100 | -3% | 65,700 |
| 2018/10/22 | 3,275 | 3,335 | 3,215 | 3,295 | +10 | +0.3% | 66,400 |
| 2018/10/19 | 3,270 | 3,300 | 3,210 | 3,285 | -10 | -0.3% | 107,600 |
| 2018/10/18 | 3,400 | 3,400 | 3,295 | 3,295 | -120 | -3.5% | 94,700 |
| 2018/10/17 | 3,400 | 3,445 | 3,365 | 3,415 | +85 | +2.6% | 61,800 |
| 2018/10/16 | 3,290 | 3,345 | 3,255 | 3,330 | +10 | +0.3% | 73,800 |
| 2018/10/15 | 3,335 | 3,360 | 3,260 | 3,320 | +5 | +0.2% | 103,400 |
| 2018/10/12 | 3,310 | 3,335 | 3,260 | 3,315 | -25 | -0.7% | 134,800 |
| 2018/10/11 | 3,270 | 3,355 | 3,245 | 3,340 | -140 | -4% | 128,000 |
| 2018/10/10 | 3,530 | 3,535 | 3,435 | 3,480 | +20 | +0.6% | 87,000 |
| 2018/10/09 | 3,540 | 3,540 | 3,455 | 3,460 | -120 | -3.4% | 95,100 |
| 2018/10/05 | 3,680 | 3,700 | 3,570 | 3,580 | -150 | -4% | 159,700 |
| 2018/10/04 | 3,825 | 3,890 | 3,730 | 3,730 | -45 | -1.2% | 151,300 |
| 2018/10/03 | 3,815 | 3,850 | 3,770 | 3,775 | +5 | +0.1% | 130,300 |
| 2018/10/02 | 3,820 | 3,845 | 3,765 | 3,770 | -10 | -0.3% | 159,000 |
| 2018/10/01 | 3,785 | 3,840 | 3,750 | 3,780 | +15 | +0.4% | 200,100 |
| 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 |
1651～
1700
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
