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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/08/06 | 2,061 | 2,100 | 1,996 | 2,081 | +263 | +14.5% | 187,400 |
| 2024/08/05 | 2,050 | 2,061 | 1,737 | 1,818 | -343 | -15.9% | 220,200 |
| 2024/08/02 | 2,264 | 2,264 | 2,161 | 2,161 | -187 | -8% | 143,000 |
| 2024/08/01 | 2,500 | 2,500 | 2,330 | 2,348 | -152 | -6.1% | 135,100 |
| 2024/07/31 | 2,446 | 2,500 | 2,414 | 2,500 | +54 | +2.2% | 50,300 |
| 2024/07/30 | 2,479 | 2,500 | 2,439 | 2,446 | -46 | -1.8% | 104,700 |
| 2024/07/29 | 2,463 | 2,495 | 2,438 | 2,492 | +52 | +2.1% | 68,500 |
| 2024/07/26 | 2,450 | 2,479 | 2,428 | 2,440 | -3 | -0.1% | 64,900 |
| 2024/07/25 | 2,498 | 2,498 | 2,440 | 2,443 | -84 | -3.3% | 98,900 |
| 2024/07/24 | 2,555 | 2,593 | 2,527 | 2,527 | -39 | -1.5% | 100,900 |
| 2024/07/23 | 2,577 | 2,600 | 2,552 | 2,566 | +6 | +0.2% | 97,300 |
| 2024/07/22 | 2,630 | 2,632 | 2,560 | 2,560 | -101 | -3.8% | 97,100 |
| 2024/07/19 | 2,684 | 2,694 | 2,645 | 2,661 | -37 | -1.4% | 78,700 |
| 2024/07/18 | 2,725 | 2,739 | 2,698 | 2,698 | -68 | -2.5% | 82,100 |
| 2024/07/17 | 2,800 | 2,820 | 2,760 | 2,766 | -38 | -1.4% | 73,000 |
| 2024/07/16 | 2,780 | 2,810 | 2,763 | 2,804 | +12 | +0.4% | 55,500 |
| 2024/07/12 | 2,785 | 2,835 | 2,779 | 2,792 | -38 | -1.3% | 58,400 |
| 2024/07/11 | 2,811 | 2,855 | 2,783 | 2,830 | +55 | +2% | 80,600 |
| 2024/07/10 | 2,813 | 2,844 | 2,756 | 2,775 | -28 | -1% | 87,900 |
| 2024/07/09 | 2,802 | 2,856 | 2,789 | 2,803 | -14 | -0.5% | 90,500 |
| 2024/07/08 | 2,849 | 2,861 | 2,787 | 2,817 | -33 | -1.2% | 132,800 |
| 2024/07/05 | 2,860 | 2,950 | 2,844 | 2,850 | -28 | -1% | 172,300 |
| 2024/07/04 | 2,898 | 2,942 | 2,859 | 2,878 | +30 | +1.1% | 160,400 |
| 2024/07/03 | 2,788 | 2,859 | 2,744 | 2,848 | +107 | +3.9% | 131,100 |
| 2024/07/02 | 2,776 | 2,801 | 2,741 | 2,741 | -62 | -2.2% | 76,300 |
| 2024/07/01 | 2,806 | 2,845 | 2,794 | 2,803 | +47 | +1.7% | 97,100 |
| 2024/06/28 | 2,798 | 2,798 | 2,741 | 2,756 | -23 | -0.8% | 85,300 |
| 2024/06/27 | 2,700 | 2,780 | 2,700 | 2,779 | +110 | +4.1% | 185,500 |
| 2024/06/26 | 2,629 | 2,678 | 2,605 | 2,669 | +40 | +1.5% | 67,100 |
| 2024/06/25 | 2,597 | 2,634 | 2,594 | 2,629 | +18 | +0.7% | 41,000 |
| 2024/06/24 | 2,622 | 2,630 | 2,558 | 2,611 | +7 | +0.3% | 47,300 |
| 2024/06/21 | 2,652 | 2,660 | 2,593 | 2,604 | -56 | -2.1% | 67,600 |
| 2024/06/20 | 2,690 | 2,719 | 2,629 | 2,660 | -28 | -1% | 96,600 |
| 2024/06/19 | 2,643 | 2,706 | 2,643 | 2,688 | +94 | +3.6% | 144,300 |
| 2024/06/18 | 2,550 | 2,610 | 2,550 | 2,594 | +75 | +3% | 106,600 |
| 2024/06/17 | 2,515 | 2,531 | 2,427 | 2,519 | -18 | -0.7% | 110,800 |
| 2024/06/14 | 2,410 | 2,557 | 2,410 | 2,537 | +144 | +6% | 155,600 |
| 2024/06/13 | 2,390 | 2,404 | 2,372 | 2,393 | +6 | +0.3% | 53,900 |
| 2024/06/12 | 2,368 | 2,393 | 2,364 | 2,387 | +24 | +1% | 26,000 |
| 2024/06/11 | 2,403 | 2,403 | 2,363 | 2,363 | -40 | -1.7% | 19,100 |
| 2024/06/10 | 2,353 | 2,403 | 2,353 | 2,403 | +23 | +1% | 40,200 |
| 2024/06/07 | 2,340 | 2,397 | 2,340 | 2,380 | +40 | +1.7% | 45,500 |
| 2024/06/06 | 2,330 | 2,341 | 2,310 | 2,340 | +30 | +1.3% | 18,900 |
| 2024/06/05 | 2,341 | 2,351 | 2,306 | 2,310 | -52 | -2.2% | 30,200 |
| 2024/06/04 | 2,355 | 2,394 | 2,355 | 2,362 | +7 | +0.3% | 32,900 |
| 2024/06/03 | 2,388 | 2,399 | 2,353 | 2,355 | -33 | -1.4% | 45,900 |
251～
300
件表示中 / 3767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 | 278,200円 | +4.3% | 0.0% | 4.31% | 9.37倍 | 0.53倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| ＯＡＴアグリオ | 243,600円 | +3.5% | -1.0% | 2.46% | 11.76倍 | 1.44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 |
| 保土谷 | 157,500円 | +2.9% | +4.8% | 3.17% | 8.34倍 | 0.52倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| 荒川化学 | 113,100円 | +5.9% | +181.0% | 4.42% | 12.47倍 | 0.38倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| 日華化学 | 131,800円 | +5.4% | -14.5% | 4.55% | 8.74倍 | 0.64倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
市場注目の銘柄
チャート関連のコラム
