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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
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
