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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,025 | 1,025 | 960 | 979 | -67 | -6.4% | 64,300 |
| 2025/04/03 | 1,058 | 1,062 | 1,038 | 1,046 | -42 | -3.9% | 30,400 |
| 2025/04/02 | 1,103 | 1,103 | 1,086 | 1,088 | -14 | -1.3% | 16,600 |
| 2025/04/01 | 1,105 | 1,117 | 1,102 | 1,102 | +1 | +0.1% | 15,200 |
| 2025/03/31 | 1,136 | 1,136 | 1,101 | 1,101 | -59 | -5.1% | 27,600 |
| 2025/03/28 | 1,151 | 1,187 | 1,151 | 1,160 | -45 | -3.7% | 36,400 |
| 2025/03/27 | 1,198 | 1,205 | 1,170 | 1,205 | +7 | +0.6% | 33,100 |
| 2025/03/26 | 1,180 | 1,200 | 1,178 | 1,198 | +20 | +1.7% | 25,500 |
| 2025/03/25 | 1,191 | 1,194 | 1,175 | 1,178 | -7 | -0.6% | 11,500 |
| 2025/03/24 | 1,206 | 1,207 | 1,185 | 1,185 | -19 | -1.6% | 14,700 |
| 2025/03/21 | 1,196 | 1,204 | 1,183 | 1,204 | +6 | +0.5% | 24,800 |
| 2025/03/19 | 1,193 | 1,202 | 1,191 | 1,198 | +5 | +0.4% | 8,600 |
| 2025/03/18 | 1,185 | 1,199 | 1,183 | 1,193 | +6 | +0.5% | 16,500 |
| 2025/03/17 | 1,210 | 1,210 | 1,183 | 1,187 | -9 | -0.8% | 17,800 |
| 2025/03/14 | 1,181 | 1,199 | 1,181 | 1,196 | +15 | +1.3% | 24,300 |
| 2025/03/13 | 1,175 | 1,196 | 1,169 | 1,181 | +11 | +0.9% | 9,500 |
| 2025/03/12 | 1,161 | 1,179 | 1,161 | 1,170 | +10 | +0.9% | 12,900 |
| 2025/03/11 | 1,191 | 1,199 | 1,160 | 1,160 | -31 | -2.6% | 14,900 |
| 2025/03/10 | 1,196 | 1,201 | 1,177 | 1,191 | ±0 | ±0% | 14,100 |
| 2025/03/07 | 1,203 | 1,203 | 1,175 | 1,191 | -12 | -1% | 18,100 |
| 2025/03/06 | 1,179 | 1,203 | 1,170 | 1,203 | +35 | +3% | 31,500 |
| 2025/03/05 | 1,151 | 1,178 | 1,148 | 1,168 | +17 | +1.5% | 21,800 |
| 2025/03/04 | 1,178 | 1,179 | 1,151 | 1,151 | -28 | -2.4% | 17,100 |
| 2025/03/03 | 1,145 | 1,179 | 1,145 | 1,179 | +37 | +3.2% | 17,100 |
| 2025/02/28 | 1,151 | 1,174 | 1,128 | 1,142 | -13 | -1.1% | 37,500 |
| 2025/02/27 | 1,121 | 1,157 | 1,121 | 1,155 | +27 | +2.4% | 16,000 |
| 2025/02/26 | 1,132 | 1,135 | 1,121 | 1,128 | -4 | -0.4% | 14,000 |
| 2025/02/25 | 1,134 | 1,150 | 1,125 | 1,132 | -8 | -0.7% | 11,700 |
| 2025/02/21 | 1,159 | 1,171 | 1,140 | 1,140 | -21 | -1.8% | 17,800 |
| 2025/02/20 | 1,181 | 1,181 | 1,161 | 1,161 | -19 | -1.6% | 15,600 |
| 2025/02/19 | 1,180 | 1,193 | 1,172 | 1,180 | +5 | +0.4% | 13,400 |
| 2025/02/18 | 1,185 | 1,198 | 1,170 | 1,175 | -10 | -0.8% | 18,400 |
| 2025/02/17 | 1,189 | 1,198 | 1,179 | 1,185 | +15 | +1.3% | 26,400 |
| 2025/02/14 | 1,155 | 1,170 | 1,148 | 1,170 | +17 | +1.5% | 31,500 |
| 2025/02/13 | 1,135 | 1,156 | 1,121 | 1,153 | +24 | +2.1% | 16,400 |
| 2025/02/12 | 1,140 | 1,145 | 1,117 | 1,129 | -1 | -0.1% | 25,900 |
| 2025/02/10 | 1,147 | 1,147 | 1,130 | 1,130 | -11 | -1% | 12,200 |
| 2025/02/07 | 1,148 | 1,157 | 1,141 | 1,141 | -15 | -1.3% | 15,000 |
| 2025/02/06 | 1,133 | 1,159 | 1,120 | 1,156 | +15 | +1.3% | 27,200 |
| 2025/02/05 | 1,090 | 1,146 | 1,090 | 1,141 | +63 | +5.8% | 47,200 |
| 2025/02/04 | 1,089 | 1,096 | 1,078 | 1,078 | +1 | +0.1% | 9,600 |
| 2025/02/03 | 1,115 | 1,115 | 1,077 | 1,077 | -41 | -3.7% | 20,000 |
| 2025/01/31 | 1,115 | 1,119 | 1,104 | 1,118 | +3 | +0.3% | 8,600 |
| 2025/01/30 | 1,101 | 1,115 | 1,098 | 1,115 | +14 | +1.3% | 16,700 |
| 2025/01/29 | 1,104 | 1,108 | 1,100 | 1,101 | -9 | -0.8% | 9,400 |
| 2025/01/28 | 1,095 | 1,115 | 1,090 | 1,110 | +15 | +1.4% | 14,800 |
| 2025/01/27 | 1,096 | 1,102 | 1,089 | 1,095 | +10 | +0.9% | 8,700 |
| 2025/01/24 | 1,075 | 1,091 | 1,075 | 1,085 | +10 | +0.9% | 14,200 |
| 2025/01/23 | 1,070 | 1,075 | 1,065 | 1,075 | -3 | -0.3% | 10,600 |
| 2025/01/22 | 1,077 | 1,083 | 1,075 | 1,078 | -7 | -0.6% | 7,800 |
1～
50
件表示中 / 6220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 | 97,900円 | +13.5% | - | 4.90% | 9.25倍 | 0.33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 |
| 北の達人 | 14,900円 | -21.2% | +14.5% | 2.35% | 18.15倍 | 2.79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 |
| ハリマ化成Ｇ | 80,000円 | +10.5% | - | 5.25% | 12.52倍 | 0.50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 | 180,800円 | +3.5% | -1.0% | 3.32% | 8.77倍 | 1.15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 |
| パーカー | 74,300円 | +9.3% | -12.4% | 3.36% | 6.00倍 | 0.41倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
