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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,125 | 1,139.2 | 1,125 | 1,139.2 | +18.4 | +1.6% | 46,080 |
| 2004/09/02 | 1,120.8 | 1,125 | 1,108.3 | 1,120.8 | +5.8 | +0.5% | 60,600 |
| 2004/09/01 | 1,092.5 | 1,116.7 | 1,091.7 | 1,115 | +18.3 | +1.7% | 26,400 |
| 2004/08/31 | 1,108.3 | 1,108.3 | 1,087.5 | 1,096.7 | +5 | +0.5% | 12,240 |
| 2004/08/30 | 1,079.2 | 1,091.7 | 1,073.3 | 1,091.7 | +10.9 | +1% | 23,040 |
| 2004/08/27 | 1,080 | 1,086.7 | 1,076.7 | 1,080.8 | +0.8 | +0.1% | 6,600 |
| 2004/08/26 | 1,088.3 | 1,095.8 | 1,075 | 1,080 | -3.3 | -0.3% | 21,960 |
| 2004/08/25 | 1,085.8 | 1,095.8 | 1,083.3 | 1,083.3 | -5.9 | -0.5% | 9,960 |
| 2004/08/24 | 1,080.8 | 1,091.7 | 1,080.8 | 1,089.2 | +10 | +0.9% | 5,400 |
| 2004/08/23 | 1,090.8 | 1,095 | 1,076.7 | 1,079.2 | -11.6 | -1.1% | 13,440 |
| 2004/08/20 | 1,091.7 | 1,100 | 1,070.8 | 1,090.8 | -0.9 | -0.1% | 25,320 |
| 2004/08/19 | 1,093.3 | 1,093.3 | 1,083.3 | 1,091.7 | ±0 | ±0% | 14,520 |
| 2004/08/18 | 1,084.2 | 1,091.7 | 1,075 | 1,091.7 | +12.5 | +1.2% | 6,360 |
| 2004/08/17 | 1,079.2 | 1,087.5 | 1,079.2 | 1,079.2 | -16.6 | -1.5% | 10,440 |
| 2004/08/16 | 1,102.5 | 1,108.3 | 1,075 | 1,095.8 | +10 | +0.9% | 11,880 |
| 2004/08/13 | 1,087.5 | 1,100.8 | 1,085.8 | 1,085.8 | -5.9 | -0.5% | 8,400 |
| 2004/08/12 | 1,112.5 | 1,115.8 | 1,091.7 | 1,091.7 | -20.8 | -1.9% | 9,480 |
| 2004/08/11 | 1,092.5 | 1,112.5 | 1,092.5 | 1,112.5 | +24.2 | +2.2% | 6,360 |
| 2004/08/10 | 1,099.2 | 1,099.2 | 1,085 | 1,088.3 | -10.9 | -1% | 13,320 |
| 2004/08/09 | 1,100 | 1,100 | 1,068.3 | 1,099.2 | -17.5 | -1.6% | 14,520 |
| 2004/08/06 | 1,088.3 | 1,116.7 | 1,088.3 | 1,116.7 | +3.4 | +0.3% | 18,120 |
| 2004/08/05 | 1,104.2 | 1,116.7 | 1,100 | 1,113.3 | -7.5 | -0.7% | 15,840 |
| 2004/08/04 | 1,127.5 | 1,140 | 1,055 | 1,120.8 | -25 | -2.2% | 18,600 |
| 2004/08/03 | 1,149.2 | 1,150 | 1,129.2 | 1,145.8 | +1.6 | +0.1% | 7,920 |
| 2004/08/02 | 1,150 | 1,160.8 | 1,143.3 | 1,144.2 | -18.3 | -1.6% | 3,720 |
| 2004/07/30 | 1,151.7 | 1,164.2 | 1,151.7 | 1,162.5 | +25 | +2.2% | 13,800 |
| 2004/07/29 | 1,153.3 | 1,153.3 | 1,128.3 | 1,137.5 | -1.7 | -0.1% | 5,160 |
| 2004/07/28 | 1,151.7 | 1,151.7 | 1,133.3 | 1,139.2 | +20.9 | +1.9% | 7,560 |
| 2004/07/27 | 1,158.3 | 1,159.2 | 1,117.5 | 1,118.3 | -35.9 | -3.1% | 12,360 |
| 2004/07/26 | 1,168.3 | 1,168.3 | 1,133.3 | 1,154.2 | -17.5 | -1.5% | 8,520 |
| 2004/07/23 | 1,181.7 | 1,181.7 | 1,168.3 | 1,171.7 | -0.8 | -0.1% | 9,240 |
| 2004/07/22 | 1,175 | 1,180.8 | 1,162.5 | 1,172.5 | -6.7 | -0.6% | 11,280 |
| 2004/07/21 | 1,167.5 | 1,179.2 | 1,167.5 | 1,179.2 | +16.7 | +1.4% | 5,400 |
| 2004/07/20 | 1,175 | 1,183.3 | 1,161.7 | 1,162.5 | -7.5 | -0.6% | 8,640 |
| 2004/07/16 | 1,174.2 | 1,175 | 1,158.3 | 1,170 | +7.5 | +0.6% | 11,520 |
| 2004/07/15 | 1,156.7 | 1,175 | 1,156.7 | 1,162.5 | +7.5 | +0.6% | 13,440 |
| 2004/07/14 | 1,180.8 | 1,180.8 | 1,155 | 1,155 | -26.7 | -2.3% | 13,200 |
| 2004/07/13 | 1,175 | 1,181.7 | 1,164.2 | 1,181.7 | +6.7 | +0.6% | 15,240 |
| 2004/07/12 | 1,187.5 | 1,188.3 | 1,175 | 1,175 | +11.7 | +1% | 4,200 |
| 2004/07/09 | 1,156.7 | 1,165.8 | 1,152.5 | 1,163.3 | +0.8 | +0.1% | 9,600 |
| 2004/07/08 | 1,154.2 | 1,188.3 | 1,154.2 | 1,162.5 | +5 | +0.4% | 12,120 |
| 2004/07/07 | 1,167.5 | 1,170.8 | 1,150 | 1,157.5 | -18.3 | -1.6% | 35,400 |
| 2004/07/06 | 1,192.5 | 1,198.3 | 1,166.7 | 1,175.8 | ±0 | ±0% | 23,400 |
| 2004/07/05 | 1,206.7 | 1,206.7 | 1,175.8 | 1,175.8 | -17.5 | -1.5% | 18,000 |
| 2004/07/02 | 1,184.2 | 1,205 | 1,175 | 1,193.3 | +9.1 | +0.8% | 20,040 |
| 2004/07/01 | 1,204.2 | 1,204.2 | 1,176.7 | 1,184.2 | +13.4 | +1.1% | 52,200 |
| 2004/06/30 | 1,166.7 | 1,170.8 | 1,163.3 | 1,170.8 | +6.6 | +0.6% | 19,680 |
| 2004/06/29 | 1,160 | 1,175 | 1,154.2 | 1,164.2 | -10.8 | -0.9% | 57,960 |
| 2004/06/28 | 1,174.2 | 1,190 | 1,166.7 | 1,175 | +16.7 | +1.4% | 78,840 |
| 2004/06/25 | 1,166.7 | 1,166.7 | 1,150.8 | 1,158.3 | +7.5 | +0.7% | 18,000 |
4951～
5000
件表示中 / 6133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 | 112,800円 | +13.5% | - | 4.26% | 10.66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 | 189,600円 | +2.5% | +17.0% | 0.84% | 32.78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 | 274,400円 | +1.0% | -20.9% | 3.64% | 10.71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 | 88,000円 | +10.5% | - | 4.77% | 13.78倍 | 0.55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 | 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 |
市場注目の銘柄
チャート関連のコラム
