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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,961 | 1,973 | 1,953 | 1,972 | +8 | +0.4% | 19,900 |
| 2024/01/30 | 1,982 | 1,985 | 1,961 | 1,964 | -18 | -0.9% | 27,300 |
| 2024/01/29 | 1,967 | 1,988 | 1,967 | 1,982 | +31 | +1.6% | 39,000 |
| 2024/01/26 | 1,925 | 1,956 | 1,925 | 1,951 | +22 | +1.1% | 57,500 |
| 2024/01/25 | 1,895 | 1,939 | 1,895 | 1,929 | +31 | +1.6% | 42,500 |
| 2024/01/24 | 1,905 | 1,907 | 1,892 | 1,898 | ±0 | ±0% | 23,400 |
| 2024/01/23 | 1,916 | 1,923 | 1,890 | 1,898 | -17 | -0.9% | 40,300 |
| 2024/01/22 | 1,905 | 1,924 | 1,904 | 1,915 | +20 | +1.1% | 57,400 |
| 2024/01/19 | 1,873 | 1,899 | 1,862 | 1,895 | +22 | +1.2% | 71,800 |
| 2024/01/18 | 1,877 | 1,880 | 1,867 | 1,873 | -2 | -0.1% | 50,000 |
| 2024/01/17 | 1,898 | 1,905 | 1,875 | 1,875 | -3 | -0.2% | 55,400 |
| 2024/01/16 | 1,917 | 1,920 | 1,877 | 1,878 | -39 | -2% | 65,800 |
| 2024/01/15 | 1,905 | 1,921 | 1,903 | 1,917 | +13 | +0.7% | 40,300 |
| 2024/01/12 | 1,918 | 1,922 | 1,893 | 1,904 | -3 | -0.2% | 60,300 |
| 2024/01/11 | 1,917 | 1,917 | 1,905 | 1,907 | -1 | -0.1% | 52,500 |
| 2024/01/10 | 1,910 | 1,913 | 1,897 | 1,908 | -5 | -0.3% | 43,800 |
| 2024/01/09 | 1,912 | 1,920 | 1,905 | 1,913 | +5 | +0.3% | 63,500 |
| 2024/01/05 | 1,907 | 1,914 | 1,901 | 1,908 | +3 | +0.2% | 39,700 |
| 2024/01/04 | 1,875 | 1,905 | 1,858 | 1,905 | +33 | +1.8% | 63,500 |
| 2023/12/29 | 1,874 | 1,880 | 1,862 | 1,872 | -2 | -0.1% | 29,500 |
| 2023/12/28 | 1,852 | 1,875 | 1,846 | 1,874 | +16 | +0.9% | 38,100 |
| 2023/12/27 | 1,834 | 1,858 | 1,829 | 1,858 | +27 | +1.5% | 47,200 |
| 2023/12/26 | 1,833 | 1,842 | 1,831 | 1,831 | -1 | -0.1% | 46,500 |
| 2023/12/25 | 1,868 | 1,869 | 1,828 | 1,832 | -31 | -1.7% | 40,700 |
| 2023/12/22 | 1,868 | 1,874 | 1,858 | 1,863 | +10 | +0.5% | 39,600 |
| 2023/12/21 | 1,860 | 1,860 | 1,841 | 1,853 | -16 | -0.9% | 47,300 |
| 2023/12/20 | 1,862 | 1,877 | 1,853 | 1,869 | +13 | +0.7% | 82,200 |
| 2023/12/19 | 1,856 | 1,857 | 1,838 | 1,856 | +3 | +0.2% | 45,500 |
| 2023/12/18 | 1,859 | 1,859 | 1,830 | 1,853 | -17 | -0.9% | 38,500 |
| 2023/12/15 | 1,848 | 1,875 | 1,836 | 1,870 | +22 | +1.2% | 37,400 |
| 2023/12/14 | 1,864 | 1,873 | 1,840 | 1,848 | -15 | -0.8% | 47,700 |
| 2023/12/13 | 1,874 | 1,874 | 1,853 | 1,863 | -16 | -0.9% | 36,500 |
| 2023/12/12 | 1,899 | 1,899 | 1,877 | 1,879 | -19 | -1% | 26,100 |
| 2023/12/11 | 1,911 | 1,913 | 1,883 | 1,898 | -12 | -0.6% | 50,500 |
| 2023/12/08 | 1,935 | 1,935 | 1,908 | 1,910 | -38 | -2% | 30,300 |
| 2023/12/07 | 1,985 | 1,985 | 1,944 | 1,948 | -47 | -2.4% | 26,600 |
| 2023/12/06 | 1,966 | 2,003 | 1,966 | 1,995 | +31 | +1.6% | 22,400 |
| 2023/12/05 | 2,005 | 2,005 | 1,964 | 1,964 | -41 | -2% | 19,400 |
| 2023/12/04 | 2,030 | 2,030 | 1,991 | 2,005 | +8 | +0.4% | 19,200 |
| 2023/12/01 | 2,032 | 2,033 | 1,997 | 1,997 | -32 | -1.6% | 19,400 |
| 2023/11/30 | 2,003 | 2,029 | 2,000 | 2,029 | +17 | +0.8% | 16,200 |
| 2023/11/29 | 1,995 | 2,013 | 1,992 | 2,012 | +7 | +0.3% | 19,900 |
| 2023/11/28 | 2,022 | 2,028 | 1,995 | 2,005 | -31 | -1.5% | 28,000 |
| 2023/11/27 | 2,039 | 2,048 | 2,023 | 2,036 | +5 | +0.2% | 25,900 |
| 2023/11/24 | 2,030 | 2,040 | 2,021 | 2,031 | +9 | +0.4% | 28,900 |
| 2023/11/22 | 1,999 | 2,032 | 1,992 | 2,022 | -3 | -0.1% | 36,900 |
| 2023/11/21 | 1,983 | 2,027 | 1,979 | 2,025 | +47 | +2.4% | 63,300 |
| 2023/11/20 | 1,980 | 2,016 | 1,976 | 1,978 | +1 | +0.1% | 45,800 |
| 2023/11/17 | 1,957 | 1,977 | 1,954 | 1,977 | +20 | +1% | 22,000 |
| 2023/11/16 | 1,979 | 1,979 | 1,946 | 1,957 | -22 | -1.1% | 22,300 |
201～
250
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
