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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,896 | 1,901 | 1,880 | 1,881 | -18 | -0.9% | 25,900 |
| 2023/06/20 | 1,880 | 1,899 | 1,880 | 1,899 | +7 | +0.4% | 26,800 |
| 2023/06/19 | 1,900 | 1,901 | 1,882 | 1,892 | +8 | +0.4% | 48,300 |
| 2023/06/16 | 1,867 | 1,884 | 1,862 | 1,884 | +26 | +1.4% | 35,400 |
| 2023/06/15 | 1,853 | 1,863 | 1,847 | 1,858 | +5 | +0.3% | 30,800 |
| 2023/06/14 | 1,849 | 1,853 | 1,841 | 1,853 | +6 | +0.3% | 25,700 |
| 2023/06/13 | 1,850 | 1,855 | 1,845 | 1,847 | -1 | -0.1% | 24,600 |
| 2023/06/12 | 1,830 | 1,848 | 1,830 | 1,848 | +27 | +1.5% | 30,500 |
| 2023/06/09 | 1,823 | 1,827 | 1,813 | 1,821 | +16 | +0.9% | 23,800 |
| 2023/06/08 | 1,804 | 1,819 | 1,797 | 1,805 | -4 | -0.2% | 42,400 |
| 2023/06/07 | 1,828 | 1,835 | 1,809 | 1,809 | -20 | -1.1% | 39,500 |
| 2023/06/06 | 1,827 | 1,836 | 1,824 | 1,829 | -7 | -0.4% | 27,000 |
| 2023/06/05 | 1,801 | 1,836 | 1,801 | 1,836 | +53 | +3% | 60,000 |
| 2023/06/02 | 1,779 | 1,796 | 1,777 | 1,783 | +10 | +0.6% | 35,900 |
| 2023/06/01 | 1,785 | 1,796 | 1,765 | 1,773 | -11 | -0.6% | 41,300 |
| 2023/05/31 | 1,812 | 1,814 | 1,783 | 1,784 | -24 | -1.3% | 53,700 |
| 2023/05/30 | 1,812 | 1,817 | 1,791 | 1,808 | -4 | -0.2% | 28,700 |
| 2023/05/29 | 1,820 | 1,829 | 1,812 | 1,812 | +20 | +1.1% | 22,900 |
| 2023/05/26 | 1,814 | 1,818 | 1,792 | 1,792 | -22 | -1.2% | 28,700 |
| 2023/05/25 | 1,829 | 1,829 | 1,812 | 1,814 | -1 | -0.1% | 19,700 |
| 2023/05/24 | 1,816 | 1,828 | 1,811 | 1,815 | +4 | +0.2% | 18,100 |
| 2023/05/23 | 1,833 | 1,840 | 1,807 | 1,811 | -21 | -1.1% | 33,000 |
| 2023/05/22 | 1,826 | 1,835 | 1,820 | 1,832 | +8 | +0.4% | 22,000 |
| 2023/05/19 | 1,814 | 1,832 | 1,812 | 1,824 | +28 | +1.6% | 45,800 |
| 2023/05/18 | 1,780 | 1,805 | 1,780 | 1,796 | -13 | -0.7% | 75,800 |
| 2023/05/17 | 1,800 | 1,823 | 1,792 | 1,809 | +16 | +0.9% | 38,900 |
| 2023/05/16 | 1,793 | 1,796 | 1,782 | 1,793 | ±0 | ±0% | 28,800 |
| 2023/05/15 | 1,829 | 1,836 | 1,780 | 1,793 | -25 | -1.4% | 68,800 |
| 2023/05/12 | 1,840 | 1,859 | 1,818 | 1,818 | -40 | -2.2% | 95,100 |
| 2023/05/11 | 1,857 | 1,863 | 1,851 | 1,858 | +3 | +0.2% | 20,100 |
| 2023/05/10 | 1,871 | 1,873 | 1,855 | 1,855 | -16 | -0.9% | 17,600 |
| 2023/05/09 | 1,871 | 1,873 | 1,862 | 1,871 | +11 | +0.6% | 39,600 |
| 2023/05/08 | 1,866 | 1,873 | 1,860 | 1,860 | ±0 | ±0% | 36,300 |
| 2023/05/02 | 1,853 | 1,862 | 1,846 | 1,860 | +6 | +0.3% | 34,200 |
| 2023/05/01 | 1,852 | 1,866 | 1,852 | 1,854 | +10 | +0.5% | 25,700 |
| 2023/04/28 | 1,839 | 1,850 | 1,836 | 1,844 | +14 | +0.8% | 43,600 |
| 2023/04/27 | 1,819 | 1,830 | 1,814 | 1,830 | -2 | -0.1% | 35,500 |
| 2023/04/26 | 1,848 | 1,848 | 1,827 | 1,832 | -19 | -1% | 39,000 |
| 2023/04/25 | 1,867 | 1,880 | 1,850 | 1,851 | -16 | -0.9% | 43,100 |
| 2023/04/24 | 1,865 | 1,875 | 1,856 | 1,867 | -1 | -0.1% | 38,500 |
| 2023/04/21 | 1,888 | 1,890 | 1,863 | 1,868 | -60 | -3.1% | 108,000 |
| 2023/04/20 | 1,911 | 1,935 | 1,908 | 1,928 | +13 | +0.7% | 18,300 |
| 2023/04/19 | 1,900 | 1,915 | 1,895 | 1,915 | +6 | +0.3% | 16,100 |
| 2023/04/18 | 1,910 | 1,924 | 1,895 | 1,909 | +11 | +0.6% | 21,500 |
| 2023/04/17 | 1,929 | 1,929 | 1,892 | 1,898 | -26 | -1.4% | 31,500 |
| 2023/04/14 | 1,909 | 1,925 | 1,907 | 1,924 | +15 | +0.8% | 29,200 |
| 2023/04/13 | 1,900 | 1,915 | 1,897 | 1,909 | ±0 | ±0% | 24,700 |
| 2023/04/12 | 1,910 | 1,917 | 1,907 | 1,909 | -1 | -0.1% | 20,500 |
| 2023/04/11 | 1,905 | 1,921 | 1,897 | 1,910 | +6 | +0.3% | 24,900 |
| 2023/04/10 | 1,905 | 1,924 | 1,898 | 1,904 | -7 | -0.4% | 34,500 |
351～
400
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
