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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 3,460 | 3,465 | 3,370 | 3,370 | -85 | -2.5% | 79,600 |
| 2018/04/03 | 3,400 | 3,525 | 3,400 | 3,455 | +5 | +0.1% | 110,800 |
| 2018/04/02 | 3,500 | 3,525 | 3,450 | 3,450 | -40 | -1.1% | 65,600 |
| 2018/03/30 | 3,425 | 3,515 | 3,405 | 3,490 | +110 | +3.3% | 108,700 |
| 2018/03/29 | 3,400 | 3,465 | 3,325 | 3,380 | ±0 | ±0% | 101,000 |
| 2018/03/28 | 3,265 | 3,395 | 3,260 | 3,380 | +70 | +2.1% | 85,800 |
| 2018/03/27 | 3,295 | 3,335 | 3,205 | 3,310 | +75 | +2.3% | 88,900 |
| 2018/03/26 | 3,140 | 3,235 | 3,120 | 3,235 | +85 | +2.7% | 78,200 |
| 2018/03/23 | 3,200 | 3,200 | 3,130 | 3,150 | -140 | -4.3% | 103,000 |
| 2018/03/22 | 3,305 | 3,305 | 3,245 | 3,290 | -15 | -0.5% | 54,000 |
| 2018/03/20 | 3,250 | 3,335 | 3,230 | 3,305 | -20 | -0.6% | 98,800 |
| 2018/03/19 | 3,360 | 3,375 | 3,275 | 3,325 | -70 | -2.1% | 72,300 |
| 2018/03/16 | 3,450 | 3,450 | 3,375 | 3,395 | -60 | -1.7% | 48,300 |
| 2018/03/15 | 3,475 | 3,475 | 3,380 | 3,455 | -10 | -0.3% | 69,100 |
| 2018/03/14 | 3,470 | 3,585 | 3,450 | 3,465 | -5 | -0.1% | 126,800 |
| 2018/03/13 | 3,410 | 3,470 | 3,375 | 3,470 | +15 | +0.4% | 78,600 |
| 2018/03/12 | 3,460 | 3,560 | 3,440 | 3,455 | +65 | +1.9% | 141,800 |
| 2018/03/09 | 3,410 | 3,430 | 3,340 | 3,390 | ±0 | ±0% | 77,300 |
| 2018/03/08 | 3,310 | 3,400 | 3,300 | 3,390 | +80 | +2.4% | 65,200 |
| 2018/03/07 | 3,305 | 3,350 | 3,265 | 3,310 | +5 | +0.2% | 69,600 |
| 2018/03/06 | 3,260 | 3,365 | 3,260 | 3,305 | +95 | +3% | 67,800 |
| 2018/03/05 | 3,300 | 3,350 | 3,190 | 3,210 | -100 | -3% | 100,500 |
| 2018/03/02 | 3,330 | 3,415 | 3,290 | 3,310 | -120 | -3.5% | 132,400 |
| 2018/03/01 | 3,295 | 3,465 | 3,285 | 3,430 | +65 | +1.9% | 201,700 |
| 2018/02/28 | 3,300 | 3,445 | 3,295 | 3,365 | +65 | +2% | 120,700 |
| 2018/02/27 | 3,325 | 3,380 | 3,265 | 3,300 | -75 | -2.2% | 100,700 |
| 2018/02/26 | 3,345 | 3,395 | 3,315 | 3,375 | +15 | +0.4% | 170,700 |
| 2018/02/23 | 3,190 | 3,370 | 3,180 | 3,360 | +175 | +5.5% | 207,800 |
| 2018/02/22 | 3,265 | 3,265 | 3,180 | 3,185 | -75 | -2.3% | 97,300 |
| 2018/02/21 | 3,170 | 3,290 | 3,170 | 3,260 | +90 | +2.8% | 163,600 |
| 2018/02/20 | 3,075 | 3,185 | 3,020 | 3,170 | +75 | +2.4% | 160,500 |
| 2018/02/19 | 3,000 | 3,140 | 2,991 | 3,095 | +95 | +3.2% | 145,700 |
| 2018/02/16 | 3,020 | 3,070 | 2,979 | 3,000 | +36 | +1.2% | 215,800 |
| 2018/02/15 | 2,879 | 3,035 | 2,848 | 2,964 | +99 | +3.5% | 279,700 |
| 2018/02/14 | 2,845 | 2,904 | 2,819 | 2,865 | -46 | -1.6% | 217,700 |
| 2018/02/13 | 2,880 | 2,942 | 2,785 | 2,911 | +72 | +2.5% | 453,200 |
| 2018/02/09 | 2,635 | 2,843 | 2,621 | 2,839 | +454 | +19% | 1,003,100 |
| 2018/02/08 | 2,394 | 2,409 | 2,357 | 2,385 | +3 | +0.1% | 83,700 |
| 2018/02/07 | 2,498 | 2,525 | 2,382 | 2,382 | -28 | -1.2% | 116,500 |
| 2018/02/06 | 2,410 | 2,434 | 2,338 | 2,410 | -143 | -5.6% | 167,800 |
| 2018/02/05 | 2,581 | 2,596 | 2,533 | 2,553 | -90 | -3.4% | 111,300 |
| 2018/02/02 | 2,698 | 2,704 | 2,642 | 2,643 | -49 | -1.8% | 103,500 |
| 2018/02/01 | 2,710 | 2,730 | 2,679 | 2,692 | -2 | -0.1% | 111,700 |
| 2018/01/31 | 2,783 | 2,791 | 2,694 | 2,694 | -104 | -3.7% | 165,900 |
| 2018/01/30 | 2,890 | 2,904 | 2,792 | 2,798 | -89 | -3.1% | 99,700 |
| 2018/01/29 | 2,863 | 2,905 | 2,847 | 2,887 | +40 | +1.4% | 130,400 |
| 2018/01/26 | 2,790 | 2,875 | 2,783 | 2,847 | +78 | +2.8% | 186,100 |
| 2018/01/25 | 2,746 | 2,786 | 2,735 | 2,769 | +7 | +0.3% | 63,900 |
| 2018/01/24 | 2,790 | 2,803 | 2,758 | 2,762 | -27 | -1% | 88,500 |
| 2018/01/23 | 2,776 | 2,804 | 2,761 | 2,789 | +52 | +1.9% | 73,000 |
1751～
1800
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
