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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,875 | 1,892 | 1,875 | 1,892 | +7 | +0.4% | 19,700 |
| 2023/08/31 | 1,874 | 1,891 | 1,874 | 1,885 | +7 | +0.4% | 23,800 |
| 2023/08/30 | 1,880 | 1,885 | 1,874 | 1,878 | +5 | +0.3% | 19,700 |
| 2023/08/29 | 1,865 | 1,880 | 1,863 | 1,873 | +14 | +0.8% | 35,800 |
| 2023/08/28 | 1,845 | 1,863 | 1,842 | 1,859 | +26 | +1.4% | 22,900 |
| 2023/08/25 | 1,827 | 1,839 | 1,821 | 1,833 | -4 | -0.2% | 12,600 |
| 2023/08/24 | 1,815 | 1,842 | 1,815 | 1,837 | +10 | +0.5% | 21,200 |
| 2023/08/23 | 1,806 | 1,827 | 1,799 | 1,827 | +17 | +0.9% | 25,900 |
| 2023/08/22 | 1,808 | 1,814 | 1,802 | 1,810 | +6 | +0.3% | 17,400 |
| 2023/08/21 | 1,805 | 1,811 | 1,800 | 1,804 | +8 | +0.4% | 17,100 |
| 2023/08/18 | 1,780 | 1,804 | 1,780 | 1,796 | +1 | +0.1% | 32,300 |
| 2023/08/17 | 1,802 | 1,806 | 1,770 | 1,795 | -11 | -0.6% | 56,300 |
| 2023/08/16 | 1,820 | 1,820 | 1,794 | 1,806 | -24 | -1.3% | 58,100 |
| 2023/08/15 | 1,833 | 1,842 | 1,819 | 1,830 | -1 | -0.1% | 37,900 |
| 2023/08/14 | 1,867 | 1,869 | 1,825 | 1,831 | -36 | -1.9% | 54,800 |
| 2023/08/10 | 1,888 | 1,889 | 1,847 | 1,867 | -20 | -1.1% | 50,100 |
| 2023/08/09 | 1,909 | 1,909 | 1,877 | 1,887 | -22 | -1.2% | 30,500 |
| 2023/08/08 | 1,901 | 1,914 | 1,901 | 1,909 | +8 | +0.4% | 19,400 |
| 2023/08/07 | 1,881 | 1,903 | 1,878 | 1,901 | +8 | +0.4% | 19,500 |
| 2023/08/04 | 1,882 | 1,906 | 1,876 | 1,893 | +5 | +0.3% | 26,200 |
| 2023/08/03 | 1,944 | 1,944 | 1,882 | 1,888 | -73 | -3.7% | 47,200 |
| 2023/08/02 | 1,971 | 1,989 | 1,961 | 1,961 | -15 | -0.8% | 51,200 |
| 2023/08/01 | 1,957 | 1,976 | 1,954 | 1,976 | +19 | +1% | 27,600 |
| 2023/07/31 | 1,953 | 1,963 | 1,945 | 1,957 | +12 | +0.6% | 37,000 |
| 2023/07/28 | 1,927 | 1,950 | 1,926 | 1,945 | +5 | +0.3% | 27,700 |
| 2023/07/27 | 1,944 | 1,950 | 1,933 | 1,940 | -1 | -0.1% | 20,300 |
| 2023/07/26 | 1,943 | 1,949 | 1,932 | 1,941 | +4 | +0.2% | 18,900 |
| 2023/07/25 | 1,930 | 1,942 | 1,921 | 1,937 | +21 | +1.1% | 17,400 |
| 2023/07/24 | 1,935 | 1,935 | 1,909 | 1,916 | +8 | +0.4% | 22,200 |
| 2023/07/21 | 1,896 | 1,909 | 1,889 | 1,908 | +13 | +0.7% | 34,000 |
| 2023/07/20 | 1,899 | 1,907 | 1,888 | 1,895 | -5 | -0.3% | 30,800 |
| 2023/07/19 | 1,887 | 1,900 | 1,880 | 1,900 | +34 | +1.8% | 20,300 |
| 2023/07/18 | 1,872 | 1,879 | 1,860 | 1,866 | +10 | +0.5% | 12,900 |
| 2023/07/14 | 1,871 | 1,871 | 1,851 | 1,856 | -11 | -0.6% | 18,800 |
| 2023/07/13 | 1,876 | 1,880 | 1,860 | 1,867 | -9 | -0.5% | 28,300 |
| 2023/07/12 | 1,923 | 1,923 | 1,876 | 1,876 | -29 | -1.5% | 21,400 |
| 2023/07/11 | 1,923 | 1,938 | 1,897 | 1,905 | -14 | -0.7% | 27,000 |
| 2023/07/10 | 1,923 | 1,935 | 1,918 | 1,919 | ±0 | ±0% | 25,200 |
| 2023/07/07 | 1,910 | 1,938 | 1,905 | 1,919 | ±0 | ±0% | 28,200 |
| 2023/07/06 | 1,930 | 1,942 | 1,918 | 1,919 | -11 | -0.6% | 32,200 |
| 2023/07/05 | 1,920 | 1,933 | 1,916 | 1,930 | +11 | +0.6% | 24,500 |
| 2023/07/04 | 1,930 | 1,937 | 1,917 | 1,919 | -11 | -0.6% | 23,200 |
| 2023/07/03 | 1,917 | 1,932 | 1,916 | 1,930 | +40 | +2.1% | 45,300 |
| 2023/06/30 | 1,896 | 1,896 | 1,871 | 1,890 | +1 | +0.1% | 26,000 |
| 2023/06/29 | 1,900 | 1,900 | 1,886 | 1,889 | -6 | -0.3% | 18,900 |
| 2023/06/28 | 1,882 | 1,896 | 1,871 | 1,895 | +32 | +1.7% | 28,900 |
| 2023/06/27 | 1,869 | 1,872 | 1,857 | 1,863 | -6 | -0.3% | 14,500 |
| 2023/06/26 | 1,864 | 1,886 | 1,852 | 1,869 | +15 | +0.8% | 19,400 |
| 2023/06/23 | 1,863 | 1,882 | 1,847 | 1,854 | ±0 | ±0% | 26,200 |
| 2023/06/22 | 1,892 | 1,892 | 1,852 | 1,854 | -27 | -1.4% | 28,600 |
301～
350
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
