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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,157.5 | 1,169.2 | 1,141.7 | 1,150.8 | -4.2 | -0.4% | 29,520 |
| 2004/06/23 | 1,172.5 | 1,174.2 | 1,150.8 | 1,155 | -6.7 | -0.6% | 27,000 |
| 2004/06/22 | 1,154.2 | 1,175.8 | 1,153.3 | 1,161.7 | +7.5 | +0.6% | 18,360 |
| 2004/06/21 | 1,179.2 | 1,186.7 | 1,150 | 1,154.2 | -5 | -0.4% | 30,840 |
| 2004/06/18 | 1,162.5 | 1,180 | 1,159.2 | 1,159.2 | -3.3 | -0.3% | 23,280 |
| 2004/06/17 | 1,163.3 | 1,174.2 | 1,158.3 | 1,162.5 | -0.8 | -0.1% | 41,160 |
| 2004/06/16 | 1,166.7 | 1,191.7 | 1,155 | 1,163.3 | +10.8 | +0.9% | 44,280 |
| 2004/06/15 | 1,178.3 | 1,178.3 | 1,152.5 | 1,152.5 | -30.8 | -2.6% | 58,080 |
| 2004/06/14 | 1,191.7 | 1,199.2 | 1,177.5 | 1,183.3 | -2.5 | -0.2% | 45,360 |
| 2004/06/11 | 1,185 | 1,192.5 | 1,170.8 | 1,185.8 | +5 | +0.4% | 53,520 |
| 2004/06/10 | 1,179.2 | 1,185.8 | 1,170.8 | 1,180.8 | +9.1 | +0.8% | 25,800 |
| 2004/06/09 | 1,173.3 | 1,180 | 1,170.8 | 1,171.7 | -0.8 | -0.1% | 13,440 |
| 2004/06/08 | 1,181.7 | 1,191.7 | 1,170 | 1,172.5 | -8.3 | -0.7% | 27,000 |
| 2004/06/07 | 1,166.7 | 1,186.7 | 1,166.7 | 1,180.8 | +11.6 | +1% | 21,000 |
| 2004/06/04 | 1,165.8 | 1,182.5 | 1,165 | 1,169.2 | +2.5 | +0.2% | 27,240 |
| 2004/06/03 | 1,187.5 | 1,187.5 | 1,166.7 | 1,166.7 | -5.8 | -0.5% | 16,200 |
| 2004/06/02 | 1,193.3 | 1,199.2 | 1,162.5 | 1,172.5 | -22.5 | -1.9% | 23,760 |
| 2004/06/01 | 1,194.2 | 1,250 | 1,191.7 | 1,195 | ±0 | ±0% | 26,880 |
| 2004/05/31 | 1,188.3 | 1,205.8 | 1,184.2 | 1,195 | -7.5 | -0.6% | 22,680 |
| 2004/05/28 | 1,183.3 | 1,203.3 | 1,166.7 | 1,202.5 | +35.8 | +3.1% | 40,440 |
| 2004/05/27 | 1,191.7 | 1,193.3 | 1,166.7 | 1,166.7 | -30 | -2.5% | 40,920 |
| 2004/05/26 | 1,207.5 | 1,216.7 | 1,195.8 | 1,196.7 | -19.1 | -1.6% | 19,920 |
| 2004/05/25 | 1,183.3 | 1,215.8 | 1,183.3 | 1,215.8 | +8.3 | +0.7% | 21,960 |
| 2004/05/24 | 1,216.7 | 1,235.8 | 1,196.7 | 1,207.5 | -17.5 | -1.4% | 45,000 |
| 2004/05/21 | 1,190.8 | 1,234.2 | 1,190 | 1,225 | +41.7 | +3.5% | 54,360 |
| 2004/05/20 | 1,187.5 | 1,216.7 | 1,170.8 | 1,183.3 | +29.1 | +2.5% | 58,200 |
| 2004/05/19 | 1,124.2 | 1,175 | 1,124.2 | 1,154.2 | +55.9 | +5.1% | 45,960 |
| 2004/05/18 | 1,085 | 1,104.2 | 1,085 | 1,098.3 | +2.5 | +0.2% | 45,720 |
| 2004/05/17 | 1,150 | 1,150 | 1,083.3 | 1,095.8 | -70.9 | -6.1% | 46,440 |
| 2004/05/14 | 1,175 | 1,183.3 | 1,158.3 | 1,166.7 | ±0 | ±0% | 40,080 |
| 2004/05/13 | 1,179.2 | 1,200 | 1,153.3 | 1,166.7 | -9.1 | -0.8% | 32,400 |
| 2004/05/12 | 1,183.3 | 1,183.3 | 1,150 | 1,175.8 | +2.5 | +0.2% | 26,400 |
| 2004/05/11 | 1,166.7 | 1,196.7 | 1,156.7 | 1,173.3 | -25 | -2.1% | 34,800 |
| 2004/05/10 | 1,196.7 | 1,226.7 | 1,180.8 | 1,198.3 | -56.7 | -4.5% | 71,280 |
| 2004/05/07 | 1,255.8 | 1,269.2 | 1,240 | 1,255 | +3.3 | +0.3% | 59,520 |
| 2004/05/06 | 1,297.5 | 1,309.2 | 1,251.7 | 1,251.7 | -20.8 | -1.6% | 37,440 |
| 2004/04/30 | 1,259.2 | 1,291.7 | 1,241.7 | 1,272.5 | +5 | +0.4% | 36,600 |
| 2004/04/28 | 1,254.2 | 1,290.8 | 1,250 | 1,267.5 | -3.3 | -0.3% | 35,760 |
| 2004/04/27 | 1,250 | 1,283.3 | 1,234.2 | 1,270.8 | +15 | +1.2% | 27,120 |
| 2004/04/26 | 1,254.2 | 1,282.5 | 1,250 | 1,255.8 | +1.6 | +0.1% | 28,920 |
| 2004/04/23 | 1,250 | 1,287.5 | 1,250 | 1,254.2 | +11.7 | +0.9% | 29,880 |
| 2004/04/22 | 1,245.8 | 1,279.2 | 1,241.7 | 1,242.5 | -23.3 | -1.8% | 36,480 |
| 2004/04/21 | 1,277.5 | 1,316.7 | 1,231.7 | 1,265.8 | -11.7 | -0.9% | 30,840 |
| 2004/04/20 | 1,271.7 | 1,294.2 | 1,270.8 | 1,277.5 | +6.7 | +0.5% | 31,320 |
| 2004/04/19 | 1,267.5 | 1,286.7 | 1,261.7 | 1,270.8 | -21.7 | -1.7% | 38,760 |
| 2004/04/16 | 1,256.7 | 1,310 | 1,256.7 | 1,292.5 | +10.8 | +0.8% | 39,360 |
| 2004/04/15 | 1,318.3 | 1,318.3 | 1,256.7 | 1,281.7 | -36.6 | -2.8% | 26,280 |
| 2004/04/14 | 1,291.7 | 1,331.7 | 1,289.2 | 1,318.3 | +1.6 | +0.1% | 21,720 |
| 2004/04/13 | 1,325 | 1,332.5 | 1,308.3 | 1,316.7 | -8.3 | -0.6% | 40,800 |
| 2004/04/12 | 1,325 | 1,328.3 | 1,291.7 | 1,325 | +19.2 | +1.5% | 53,160 |
5001～
5050
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
