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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 193 | 202 | 193 | 198 | +5 | +2.6% | 261,000 |
| 2010/07/02 | 192 | 195 | 190 | 193 | +1 | +0.5% | 198,000 |
| 2010/07/01 | 194 | 196 | 190 | 192 | -5 | -2.5% | 414,000 |
| 2010/06/30 | 196 | 198 | 193 | 197 | -4 | -2% | 421,000 |
| 2010/06/29 | 203 | 205 | 199 | 201 | -4 | -2% | 329,000 |
| 2010/06/28 | 211 | 211 | 204 | 205 | -2 | -1% | 252,000 |
| 2010/06/25 | 211 | 214 | 207 | 207 | -8 | -3.7% | 379,000 |
| 2010/06/24 | 214 | 218 | 212 | 215 | +1 | +0.5% | 313,000 |
| 2010/06/23 | 213 | 217 | 213 | 214 | -5 | -2.3% | 223,000 |
| 2010/06/22 | 218 | 220 | 216 | 219 | +1 | +0.5% | 193,000 |
| 2010/06/21 | 216 | 219 | 216 | 218 | +4 | +1.9% | 379,000 |
| 2010/06/18 | 213 | 219 | 211 | 214 | +1 | +0.5% | 370,000 |
| 2010/06/17 | 214 | 214 | 211 | 213 | -1 | -0.5% | 157,000 |
| 2010/06/16 | 217 | 217 | 214 | 214 | +2 | +0.9% | 210,000 |
| 2010/06/15 | 214 | 216 | 212 | 212 | -1 | -0.5% | 198,000 |
| 2010/06/14 | 209 | 214 | 208 | 213 | +6 | +2.9% | 383,000 |
| 2010/06/11 | 208 | 211 | 207 | 207 | +3 | +1.5% | 400,000 |
| 2010/06/10 | 202 | 204 | 201 | 204 | +2 | +1% | 196,000 |
| 2010/06/09 | 207 | 207 | 198 | 202 | -3 | -1.5% | 414,000 |
| 2010/06/08 | 202 | 209 | 202 | 205 | ±0 | ±0% | 389,000 |
| 2010/06/07 | 204 | 206 | 203 | 205 | -7 | -3.3% | 224,000 |
| 2010/06/04 | 214 | 217 | 212 | 212 | ±0 | ±0% | 346,000 |
| 2010/06/03 | 210 | 213 | 207 | 212 | +7 | +3.4% | 485,000 |
| 2010/06/02 | 205 | 211 | 204 | 205 | ±0 | ±0% | 359,000 |
| 2010/06/01 | 206 | 208 | 204 | 205 | +1 | +0.5% | 387,000 |
| 2010/05/31 | 198 | 205 | 197 | 204 | +6 | +3% | 333,000 |
| 2010/05/28 | 199 | 201 | 197 | 198 | +4 | +2.1% | 338,000 |
| 2010/05/27 | 188 | 196 | 188 | 194 | +5 | +2.6% | 376,000 |
| 2010/05/26 | 190 | 192 | 185 | 189 | -1 | -0.5% | 648,000 |
| 2010/05/25 | 196 | 198 | 189 | 190 | -8 | -4% | 642,000 |
| 2010/05/24 | 202 | 203 | 195 | 198 | -3 | -1.5% | 607,000 |
| 2010/05/21 | 202 | 203 | 200 | 201 | -8 | -3.8% | 384,000 |
| 2010/05/20 | 208 | 212 | 207 | 209 | +2 | +1% | 303,000 |
| 2010/05/19 | 204 | 207 | 204 | 207 | -1 | -0.5% | 395,000 |
| 2010/05/18 | 212 | 215 | 206 | 208 | -3 | -1.4% | 554,000 |
| 2010/05/17 | 215 | 218 | 208 | 211 | -8 | -3.7% | 728,000 |
| 2010/05/14 | 215 | 223 | 215 | 219 | -2 | -0.9% | 413,000 |
| 2010/05/13 | 224 | 224 | 218 | 221 | +1 | +0.5% | 419,000 |
| 2010/05/12 | 221 | 224 | 217 | 220 | +3 | +1.4% | 1,012,000 |
| 2010/05/11 | 228 | 229 | 215 | 217 | -4 | -1.8% | 661,000 |
| 2010/05/10 | 215 | 223 | 215 | 221 | +6 | +2.8% | 395,000 |
| 2010/05/07 | 211 | 218 | 209 | 215 | -11 | -4.9% | 770,000 |
| 2010/05/06 | 226 | 231 | 226 | 226 | -7 | -3% | 538,000 |
| 2010/04/30 | 236 | 236 | 233 | 233 | -1 | -0.4% | 292,000 |
| 2010/04/28 | 234 | 237 | 233 | 234 | -6 | -2.5% | 422,000 |
| 2010/04/27 | 240 | 244 | 239 | 240 | ±0 | ±0% | 457,000 |
| 2010/04/26 | 236 | 241 | 236 | 240 | +4 | +1.7% | 427,000 |
| 2010/04/23 | 232 | 236 | 232 | 236 | +3 | +1.3% | 267,000 |
| 2010/04/22 | 231 | 234 | 230 | 233 | -1 | -0.4% | 357,000 |
| 2010/04/21 | 229 | 236 | 229 | 234 | +9 | +4% | 578,000 |
3651～
3700
件表示中 / 3714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 | 198,200円 | +0.4% | -56.2% | 5.35% | 15.74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 |
| フマキラー | 111,400円 | +4.4% | +18.3% | 2.15% | 9.36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 |
| 田岡化 | 124,200円 | +20.3% | +27.3% | 2.90% | 10.47倍 | 0.96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 |
| 大成ラミクＧ | 243,900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 |
| アキレス | 115,100円 | +2.4% | -9.2% | 2.61% | 19.67倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
