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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,345 | 2,391 | 2,344 | 2,388 | +48 | +2.1% | 40,500 |
| 2024/05/30 | 2,310 | 2,366 | 2,290 | 2,340 | -10 | -0.4% | 41,400 |
| 2024/05/29 | 2,382 | 2,433 | 2,350 | 2,350 | -25 | -1.1% | 62,200 |
| 2024/05/28 | 2,319 | 2,384 | 2,319 | 2,375 | +56 | +2.4% | 48,100 |
| 2024/05/27 | 2,386 | 2,386 | 2,288 | 2,319 | -67 | -2.8% | 71,500 |
| 2024/05/24 | 2,396 | 2,419 | 2,385 | 2,386 | -54 | -2.2% | 25,200 |
| 2024/05/23 | 2,398 | 2,450 | 2,383 | 2,440 | +43 | +1.8% | 40,900 |
| 2024/05/22 | 2,458 | 2,458 | 2,383 | 2,397 | -77 | -3.1% | 41,900 |
| 2024/05/21 | 2,437 | 2,488 | 2,418 | 2,474 | +73 | +3% | 54,400 |
| 2024/05/20 | 2,383 | 2,440 | 2,367 | 2,401 | +18 | +0.8% | 33,300 |
| 2024/05/17 | 2,357 | 2,383 | 2,333 | 2,383 | +5 | +0.2% | 28,300 |
| 2024/05/16 | 2,430 | 2,472 | 2,347 | 2,378 | -42 | -1.7% | 83,700 |
| 2024/05/15 | 2,597 | 2,611 | 2,420 | 2,420 | -16 | -0.7% | 226,300 |
| 2024/05/14 | 2,465 | 2,496 | 2,403 | 2,436 | -24 | -1% | 77,800 |
| 2024/05/13 | 2,397 | 2,467 | 2,376 | 2,460 | +74 | +3.1% | 53,500 |
| 2024/05/10 | 2,384 | 2,394 | 2,362 | 2,386 | +16 | +0.7% | 31,500 |
| 2024/05/09 | 2,388 | 2,397 | 2,344 | 2,370 | -18 | -0.8% | 24,900 |
| 2024/05/08 | 2,367 | 2,397 | 2,364 | 2,388 | +1 | ±0% | 25,900 |
| 2024/05/07 | 2,392 | 2,399 | 2,370 | 2,387 | +2 | +0.1% | 21,700 |
| 2024/05/02 | 2,384 | 2,404 | 2,380 | 2,385 | -14 | -0.6% | 15,400 |
| 2024/05/01 | 2,412 | 2,412 | 2,374 | 2,399 | -25 | -1% | 26,100 |
| 2024/04/30 | 2,385 | 2,446 | 2,385 | 2,424 | +29 | +1.2% | 45,800 |
| 2024/04/26 | 2,372 | 2,400 | 2,361 | 2,395 | +5 | +0.2% | 31,100 |
| 2024/04/25 | 2,423 | 2,432 | 2,390 | 2,390 | -64 | -2.6% | 30,200 |
| 2024/04/24 | 2,461 | 2,470 | 2,436 | 2,454 | +20 | +0.8% | 38,100 |
| 2024/04/23 | 2,440 | 2,455 | 2,411 | 2,434 | +25 | +1% | 29,300 |
| 2024/04/22 | 2,424 | 2,439 | 2,394 | 2,409 | +7 | +0.3% | 23,900 |
| 2024/04/19 | 2,447 | 2,451 | 2,356 | 2,402 | -41 | -1.7% | 45,400 |
| 2024/04/18 | 2,401 | 2,457 | 2,391 | 2,443 | +31 | +1.3% | 33,700 |
| 2024/04/17 | 2,465 | 2,479 | 2,403 | 2,412 | -53 | -2.2% | 34,600 |
| 2024/04/16 | 2,519 | 2,545 | 2,462 | 2,465 | -85 | -3.3% | 54,600 |
| 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 |
301～
350
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
