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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,457 | 2,560 | 2,457 | 2,550 | +56 | +2.2% | 75,100 |
| 2024/04/12 | 2,456 | 2,502 | 2,443 | 2,494 | +26 | +1.1% | 54,700 |
| 2024/04/11 | 2,522 | 2,522 | 2,450 | 2,468 | -29 | -1.2% | 65,000 |
| 2024/04/10 | 2,440 | 2,522 | 2,440 | 2,497 | +133 | +5.6% | 259,700 |
| 2024/04/09 | 2,317 | 2,380 | 2,315 | 2,364 | +35 | +1.5% | 32,400 |
| 2024/04/08 | 2,333 | 2,347 | 2,307 | 2,329 | +19 | +0.8% | 28,800 |
| 2024/04/05 | 2,283 | 2,322 | 2,258 | 2,310 | -34 | -1.5% | 45,300 |
| 2024/04/04 | 2,375 | 2,389 | 2,334 | 2,344 | -31 | -1.3% | 30,700 |
| 2024/04/03 | 2,351 | 2,402 | 2,344 | 2,375 | -4 | -0.2% | 34,700 |
| 2024/04/02 | 2,392 | 2,404 | 2,351 | 2,379 | -21 | -0.9% | 31,900 |
| 2024/04/01 | 2,490 | 2,490 | 2,399 | 2,400 | -73 | -3% | 49,800 |
| 2024/03/29 | 2,354 | 2,478 | 2,354 | 2,473 | +120 | +5.1% | 68,600 |
| 2024/03/28 | 2,377 | 2,380 | 2,344 | 2,353 | -53 | -2.2% | 41,200 |
| 2024/03/27 | 2,397 | 2,418 | 2,391 | 2,406 | +16 | +0.7% | 27,300 |
| 2024/03/26 | 2,414 | 2,414 | 2,388 | 2,390 | -30 | -1.2% | 23,400 |
| 2024/03/25 | 2,411 | 2,430 | 2,395 | 2,420 | -8 | -0.3% | 39,800 |
| 2024/03/22 | 2,464 | 2,464 | 2,412 | 2,428 | -11 | -0.5% | 39,400 |
| 2024/03/21 | 2,431 | 2,462 | 2,431 | 2,439 | +37 | +1.5% | 53,100 |
| 2024/03/19 | 2,377 | 2,418 | 2,369 | 2,402 | +33 | +1.4% | 37,800 |
| 2024/03/18 | 2,338 | 2,373 | 2,325 | 2,369 | +50 | +2.2% | 42,200 |
| 2024/03/15 | 2,317 | 2,339 | 2,309 | 2,319 | -11 | -0.5% | 26,500 |
| 2024/03/14 | 2,300 | 2,336 | 2,296 | 2,330 | +19 | +0.8% | 29,300 |
| 2024/03/13 | 2,353 | 2,353 | 2,295 | 2,311 | +16 | +0.7% | 41,800 |
| 2024/03/12 | 2,295 | 2,308 | 2,260 | 2,295 | -6 | -0.3% | 54,400 |
| 2024/03/11 | 2,393 | 2,393 | 2,287 | 2,301 | -129 | -5.3% | 92,300 |
| 2024/03/08 | 2,365 | 2,434 | 2,351 | 2,430 | +65 | +2.7% | 79,200 |
| 2024/03/07 | 2,373 | 2,424 | 2,363 | 2,365 | -2 | -0.1% | 53,600 |
| 2024/03/06 | 2,370 | 2,389 | 2,350 | 2,367 | -10 | -0.4% | 53,300 |
| 2024/03/05 | 2,365 | 2,397 | 2,330 | 2,377 | -22 | -0.9% | 67,300 |
| 2024/03/04 | 2,495 | 2,499 | 2,397 | 2,399 | -66 | -2.7% | 93,500 |
| 2024/03/01 | 2,491 | 2,492 | 2,429 | 2,465 | -7 | -0.3% | 95,600 |
| 2024/02/29 | 2,393 | 2,509 | 2,383 | 2,472 | +107 | +4.5% | 339,200 |
| 2024/02/28 | 2,316 | 2,365 | 2,310 | 2,365 | +56 | +2.4% | 76,700 |
| 2024/02/27 | 2,270 | 2,317 | 2,269 | 2,309 | +40 | +1.8% | 75,200 |
| 2024/02/26 | 2,323 | 2,333 | 2,269 | 2,269 | -36 | -1.6% | 88,200 |
| 2024/02/22 | 2,240 | 2,323 | 2,228 | 2,305 | +165 | +7.7% | 223,100 |
| 2024/02/21 | 2,158 | 2,158 | 2,128 | 2,140 | -18 | -0.8% | 33,300 |
| 2024/02/20 | 2,150 | 2,164 | 2,145 | 2,158 | +8 | +0.4% | 35,000 |
| 2024/02/19 | 2,131 | 2,150 | 2,130 | 2,150 | +25 | +1.2% | 28,100 |
| 2024/02/16 | 2,106 | 2,133 | 2,100 | 2,125 | +19 | +0.9% | 65,900 |
| 2024/02/15 | 2,131 | 2,135 | 2,101 | 2,106 | -13 | -0.6% | 32,700 |
| 2024/02/14 | 2,153 | 2,172 | 2,112 | 2,119 | -71 | -3.2% | 58,300 |
| 2024/02/13 | 2,136 | 2,198 | 2,128 | 2,190 | +65 | +3.1% | 133,400 |
| 2024/02/09 | 2,050 | 2,166 | 2,050 | 2,125 | +180 | +9.3% | 323,900 |
| 2024/02/08 | 1,968 | 1,968 | 1,927 | 1,945 | -20 | -1% | 76,200 |
| 2024/02/07 | 1,962 | 1,979 | 1,961 | 1,965 | +3 | +0.2% | 29,200 |
| 2024/02/06 | 1,965 | 1,973 | 1,959 | 1,962 | -7 | -0.4% | 36,000 |
| 2024/02/05 | 1,960 | 1,975 | 1,960 | 1,969 | +12 | +0.6% | 28,200 |
| 2024/02/02 | 1,969 | 1,969 | 1,945 | 1,957 | ±0 | ±0% | 26,400 |
| 2024/02/01 | 1,969 | 1,971 | 1,954 | 1,957 | -15 | -0.8% | 30,800 |
151～
200
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
