荒川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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,118 | 1,128 | 1,108 | 1,115 | -3 | -0.3% | 17,600 |
| 2024/11/20 | 1,145 | 1,153 | 1,114 | 1,118 | -24 | -2.1% | 20,900 |
| 2024/11/19 | 1,148 | 1,149 | 1,125 | 1,142 | +2 | +0.2% | 16,500 |
| 2024/11/18 | 1,124 | 1,146 | 1,118 | 1,140 | +10 | +0.9% | 23,300 |
| 2024/11/15 | 1,100 | 1,130 | 1,089 | 1,130 | +36 | +3.3% | 33,400 |
| 2024/11/14 | 1,129 | 1,131 | 1,091 | 1,094 | -28 | -2.5% | 72,700 |
| 2024/11/13 | 1,109 | 1,132 | 1,100 | 1,122 | +3 | +0.3% | 41,800 |
| 2024/11/12 | 1,140 | 1,150 | 1,109 | 1,119 | -28 | -2.4% | 55,700 |
| 2024/11/11 | 1,158 | 1,180 | 1,134 | 1,147 | -12 | -1% | 53,800 |
| 2024/11/08 | 1,195 | 1,205 | 1,156 | 1,159 | -25 | -2.1% | 30,600 |
| 2024/11/07 | 1,190 | 1,210 | 1,176 | 1,184 | -6 | -0.5% | 28,800 |
| 2024/11/06 | 1,188 | 1,228 | 1,160 | 1,190 | -9 | -0.8% | 74,800 |
| 2024/11/05 | 1,331 | 1,403 | 1,158 | 1,199 | -112 | -8.5% | 121,300 |
| 2024/11/01 | 1,315 | 1,328 | 1,297 | 1,311 | -19 | -1.4% | 40,900 |
| 2024/10/31 | 1,329 | 1,358 | 1,314 | 1,330 | -6 | -0.4% | 29,400 |
| 2024/10/30 | 1,332 | 1,359 | 1,322 | 1,336 | +6 | +0.5% | 148,200 |
| 2024/10/29 | 1,294 | 1,336 | 1,287 | 1,330 | +49 | +3.8% | 40,800 |
| 2024/10/28 | 1,262 | 1,290 | 1,262 | 1,281 | +10 | +0.8% | 15,000 |
| 2024/10/25 | 1,316 | 1,316 | 1,264 | 1,271 | -43 | -3.3% | 46,600 |
| 2024/10/24 | 1,322 | 1,328 | 1,300 | 1,314 | -25 | -1.9% | 40,400 |
| 2024/10/23 | 1,344 | 1,380 | 1,339 | 1,339 | -12 | -0.9% | 54,300 |
| 2024/10/22 | 1,370 | 1,388 | 1,330 | 1,351 | -27 | -2% | 71,300 |
| 2024/10/21 | 1,377 | 1,387 | 1,363 | 1,378 | +9 | +0.7% | 41,800 |
| 2024/10/18 | 1,341 | 1,378 | 1,341 | 1,369 | +19 | +1.4% | 44,200 |
| 2024/10/17 | 1,334 | 1,355 | 1,333 | 1,350 | +29 | +2.2% | 47,200 |
| 2024/10/16 | 1,307 | 1,343 | 1,298 | 1,321 | -1 | -0.1% | 61,000 |
| 2024/10/15 | 1,300 | 1,328 | 1,300 | 1,322 | +32 | +2.5% | 47,100 |
| 2024/10/11 | 1,270 | 1,308 | 1,266 | 1,290 | +27 | +2.1% | 54,600 |
| 2024/10/10 | 1,275 | 1,275 | 1,246 | 1,263 | -4 | -0.3% | 14,000 |
| 2024/10/09 | 1,262 | 1,274 | 1,254 | 1,267 | +11 | +0.9% | 22,200 |
| 2024/10/08 | 1,250 | 1,262 | 1,236 | 1,256 | -9 | -0.7% | 25,100 |
| 2024/10/07 | 1,268 | 1,281 | 1,255 | 1,265 | +14 | +1.1% | 39,100 |
| 2024/10/04 | 1,254 | 1,258 | 1,235 | 1,251 | +3 | +0.2% | 23,800 |
| 2024/10/03 | 1,253 | 1,260 | 1,238 | 1,248 | +19 | +1.5% | 23,300 |
| 2024/10/02 | 1,227 | 1,242 | 1,223 | 1,229 | -11 | -0.9% | 20,800 |
| 2024/10/01 | 1,226 | 1,250 | 1,226 | 1,240 | +16 | +1.3% | 19,100 |
| 2024/09/30 | 1,233 | 1,257 | 1,214 | 1,224 | -58 | -4.5% | 36,900 |
| 2024/09/27 | 1,260 | 1,290 | 1,260 | 1,282 | -1 | -0.1% | 41,800 |
| 2024/09/26 | 1,264 | 1,283 | 1,250 | 1,283 | +33 | +2.6% | 65,300 |
| 2024/09/25 | 1,248 | 1,260 | 1,220 | 1,250 | +2 | +0.2% | 48,400 |
| 2024/09/24 | 1,265 | 1,279 | 1,238 | 1,248 | -38 | -3% | 59,300 |
| 2024/09/20 | 1,235 | 1,286 | 1,216 | 1,286 | +58 | +4.7% | 75,300 |
| 2024/09/19 | 1,232 | 1,232 | 1,210 | 1,228 | +13 | +1.1% | 16,800 |
| 2024/09/18 | 1,221 | 1,221 | 1,196 | 1,215 | +11 | +0.9% | 21,600 |
| 2024/09/17 | 1,200 | 1,207 | 1,177 | 1,204 | +13 | +1.1% | 37,600 |
| 2024/09/13 | 1,184 | 1,200 | 1,181 | 1,191 | +9 | +0.8% | 25,100 |
| 2024/09/12 | 1,184 | 1,196 | 1,170 | 1,182 | +30 | +2.6% | 23,600 |
| 2024/09/11 | 1,211 | 1,211 | 1,150 | 1,152 | -59 | -4.9% | 43,600 |
| 2024/09/10 | 1,205 | 1,216 | 1,194 | 1,211 | +6 | +0.5% | 10,300 |
| 2024/09/09 | 1,180 | 1,216 | 1,180 | 1,205 | -5 | -0.4% | 17,400 |
1～
50
件表示中 / 6132件
類似銘柄と比較する
現在ご覧いただいている「荒川化学」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 |
|---|---|---|---|---|---|---|---|---|
| 荒川化学 | 111,500円 | +13.5% | - | 4.30% | 10.53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 |
| アグロカネシ | 189,500円 | +2.5% | +17.0% | 0.84% | 32.76倍 | 1.12倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
| 群栄化 | 271,000円 | +1.0% | -20.9% | 3.69% | 10.57倍 | 0.37倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| ハリマ化成Ｇ | 87,300円 | +10.5% | - | 4.81% | 13.67倍 | 0.54倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| ＯＡＴアグリオ | 204,000円 | +1.1% | -21.1% | 2.70% | 10.95倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
