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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 2,755 | 2,770 | 2,721 | 2,721 | -43 | -1.6% | 31,700 |
| 2024/10/18 | 2,779 | 2,779 | 2,726 | 2,764 | ±0 | ±0% | 28,700 |
| 2024/10/17 | 2,782 | 2,801 | 2,764 | 2,764 | -18 | -0.6% | 23,300 |
| 2024/10/16 | 2,786 | 2,824 | 2,766 | 2,782 | -51 | -1.8% | 24,900 |
| 2024/10/15 | 2,899 | 2,902 | 2,831 | 2,833 | -42 | -1.5% | 29,500 |
| 2024/10/11 | 2,870 | 2,906 | 2,863 | 2,875 | -3 | -0.1% | 27,800 |
| 2024/10/10 | 2,855 | 2,895 | 2,841 | 2,878 | +35 | +1.2% | 33,100 |
| 2024/10/09 | 2,870 | 2,870 | 2,804 | 2,843 | -22 | -0.8% | 46,300 |
| 2024/10/08 | 2,841 | 2,906 | 2,833 | 2,865 | +22 | +0.8% | 36,100 |
| 2024/10/07 | 2,866 | 2,891 | 2,817 | 2,843 | +4 | +0.1% | 28,800 |
| 2024/10/04 | 2,844 | 2,865 | 2,836 | 2,839 | -7 | -0.2% | 26,500 |
| 2024/10/03 | 2,928 | 2,933 | 2,841 | 2,846 | +15 | +0.5% | 52,000 |
| 2024/10/02 | 2,882 | 2,910 | 2,813 | 2,831 | -67 | -2.3% | 42,300 |
| 2024/10/01 | 2,860 | 2,929 | 2,849 | 2,898 | +33 | +1.2% | 32,500 |
| 2024/09/30 | 2,849 | 2,940 | 2,849 | 2,865 | -84 | -2.8% | 65,700 |
| 2024/09/27 | 2,925 | 2,972 | 2,916 | 2,949 | +31 | +1.1% | 66,300 |
| 2024/09/26 | 2,854 | 2,918 | 2,840 | 2,918 | +85 | +3% | 67,900 |
| 2024/09/25 | 2,819 | 2,863 | 2,803 | 2,833 | +6 | +0.2% | 51,200 |
| 2024/09/24 | 2,859 | 2,881 | 2,803 | 2,827 | +18 | +0.6% | 75,900 |
| 2024/09/20 | 2,762 | 2,812 | 2,726 | 2,809 | +127 | +4.7% | 89,000 |
| 2024/09/19 | 2,596 | 2,697 | 2,595 | 2,682 | +109 | +4.2% | 63,900 |
| 2024/09/18 | 2,646 | 2,666 | 2,533 | 2,573 | -58 | -2.2% | 72,200 |
| 2024/09/17 | 2,631 | 2,666 | 2,591 | 2,631 | +24 | +0.9% | 41,300 |
| 2024/09/13 | 2,696 | 2,706 | 2,591 | 2,607 | -98 | -3.6% | 72,500 |
| 2024/09/12 | 2,720 | 2,766 | 2,688 | 2,705 | +96 | +3.7% | 63,700 |
| 2024/09/11 | 2,671 | 2,699 | 2,539 | 2,609 | -86 | -3.2% | 67,900 |
| 2024/09/10 | 2,731 | 2,737 | 2,663 | 2,695 | +9 | +0.3% | 55,200 |
| 2024/09/09 | 2,648 | 2,689 | 2,600 | 2,686 | -19 | -0.7% | 77,200 |
| 2024/09/06 | 2,751 | 2,768 | 2,670 | 2,705 | -29 | -1.1% | 61,100 |
| 2024/09/05 | 2,706 | 2,817 | 2,700 | 2,734 | -22 | -0.8% | 58,200 |
| 2024/09/04 | 2,777 | 2,836 | 2,745 | 2,756 | -171 | -5.8% | 143,900 |
| 2024/09/03 | 2,936 | 3,010 | 2,920 | 2,927 | -9 | -0.3% | 75,000 |
| 2024/09/02 | 2,942 | 2,950 | 2,901 | 2,936 | +11 | +0.4% | 63,700 |
| 2024/08/30 | 2,984 | 2,984 | 2,900 | 2,925 | -28 | -0.9% | 77,100 |
| 2024/08/29 | 2,821 | 2,969 | 2,783 | 2,953 | +122 | +4.3% | 140,300 |
| 2024/08/28 | 2,890 | 2,890 | 2,802 | 2,831 | -55 | -1.9% | 73,500 |
| 2024/08/27 | 2,819 | 2,886 | 2,781 | 2,886 | +77 | +2.7% | 73,900 |
| 2024/08/26 | 2,807 | 2,832 | 2,776 | 2,809 | +26 | +0.9% | 80,200 |
| 2024/08/23 | 2,746 | 2,826 | 2,746 | 2,783 | +39 | +1.4% | 46,800 |
| 2024/08/22 | 2,764 | 2,788 | 2,727 | 2,744 | -16 | -0.6% | 42,900 |
| 2024/08/21 | 2,777 | 2,787 | 2,735 | 2,760 | -60 | -2.1% | 70,500 |
| 2024/08/20 | 2,860 | 2,861 | 2,800 | 2,820 | ±0 | ±0% | 59,600 |
| 2024/08/19 | 2,875 | 2,904 | 2,815 | 2,820 | -100 | -3.4% | 68,300 |
| 2024/08/16 | 2,894 | 2,939 | 2,861 | 2,920 | +97 | +3.4% | 103,600 |
| 2024/08/15 | 2,800 | 2,875 | 2,780 | 2,823 | +40 | +1.4% | 101,800 |
| 2024/08/14 | 2,807 | 2,824 | 2,758 | 2,783 | -25 | -0.9% | 119,000 |
| 2024/08/13 | 2,697 | 2,890 | 2,685 | 2,808 | +239 | +9.3% | 231,600 |
| 2024/08/09 | 2,555 | 2,676 | 2,516 | 2,569 | +80 | +3.2% | 178,800 |
| 2024/08/08 | 2,582 | 2,624 | 2,486 | 2,489 | -92 | -3.6% | 369,100 |
| 2024/08/07 | 2,431 | 2,581 | 2,421 | 2,581 | +500 | +24% | 453,900 |
151～
200
件表示中 / 3713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 | 197,000円 | +0.4% | -56.2% | 5.38% | 15.64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 |
| 田岡化 | 128,400円 | +20.3% | +27.3% | 2.80% | 10.82倍 | 0.99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 |
| フマキラー | 110,200円 | +4.4% | +18.3% | 2.18% | 9.27倍 | 0.72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 |
| アキレス | 119,400円 | +2.4% | -9.2% | 2.51% | 20.40倍 | 0.41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 |
| 大成ラミクＧ | 243,700円 | +3.9% | -27.4% | 2.87% | 12.61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 |
市場注目の銘柄
チャート関連のコラム
