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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,005 | 1,005 | 996.7 | 1,000 | -21.7 | -2.1% | 12,600 |
| 2004/01/28 | 1,042.5 | 1,042.5 | 1,015 | 1,021.7 | -24.1 | -2.3% | 5,280 |
| 2004/01/27 | 1,043.3 | 1,054.2 | 1,041.7 | 1,045.8 | +5 | +0.5% | 10,560 |
| 2004/01/26 | 1,041.7 | 1,053.3 | 1,040.8 | 1,040.8 | +10.8 | +1% | 24,240 |
| 2004/01/23 | 1,016.7 | 1,030 | 1,010.8 | 1,030 | +26.7 | +2.7% | 18,600 |
| 2004/01/22 | 992.5 | 1,016.7 | 992.5 | 1,003.3 | -5 | -0.5% | 10,320 |
| 2004/01/21 | 1,000 | 1,025 | 1,000 | 1,008.3 | +7.5 | +0.7% | 13,080 |
| 2004/01/20 | 1,020.8 | 1,020.8 | 1,000 | 1,000.8 | +0.8 | +0.1% | 13,440 |
| 2004/01/19 | 991.7 | 1,020.8 | 991.7 | 1,000 | +8.3 | +0.8% | 17,400 |
| 2004/01/16 | 985 | 1,006.7 | 985 | 991.7 | +7.5 | +0.8% | 26,160 |
| 2004/01/15 | 984.2 | 1,000 | 984.2 | 984.2 | +0.9 | +0.1% | 6,360 |
| 2004/01/14 | 975 | 985 | 975 | 983.3 | -25 | -2.5% | 2,280 |
| 2004/01/13 | 992.5 | 1,008.3 | 984.2 | 1,008.3 | +16.6 | +1.7% | 7,320 |
| 2004/01/09 | 1,000 | 1,000 | 991.7 | 991.7 | +3.4 | +0.3% | 2,400 |
| 2004/01/08 | 1,008.3 | 1,008.3 | 988.3 | 988.3 | -7.5 | -0.8% | 3,480 |
| 2004/01/07 | 1,008.3 | 1,008.3 | 950.8 | 995.8 | -12.5 | -1.2% | 8,880 |
| 2004/01/06 | 991.7 | 1,020.8 | 991.7 | 1,008.3 | +28.3 | +2.9% | 9,240 |
| 2004/01/05 | 983.3 | 995.8 | 962.5 | 980 | +2.5 | +0.3% | 2,280 |
| 2003/12/30 | 983.3 | 983.3 | 975.8 | 977.5 | -5.8 | -0.6% | 2,400 |
| 2003/12/29 | 965.8 | 983.3 | 965.8 | 983.3 | +1.6 | +0.2% | 11,400 |
| 2003/12/26 | 954.2 | 982.5 | 933.3 | 981.7 | -5.8 | -0.6% | 4,200 |
| 2003/12/25 | 958.3 | 991.7 | 957.5 | 987.5 | +37.5 | +3.9% | 13,920 |
| 2003/12/24 | 958.3 | 958.3 | 925 | 950 | -8.3 | -0.9% | 5,160 |
| 2003/12/22 | 950 | 958.3 | 933.3 | 958.3 | +20.8 | +2.2% | 11,400 |
| 2003/12/19 | 915.8 | 938.3 | 915.8 | 937.5 | +16.7 | +1.8% | 3,240 |
| 2003/12/18 | 885.8 | 925 | 885.8 | 920.8 | +1.6 | +0.2% | 6,000 |
| 2003/12/17 | 939.2 | 939.2 | 918.3 | 919.2 | -19.1 | -2% | 840 |
| 2003/12/16 | 945.8 | 946.7 | 928.3 | 938.3 | -7.5 | -0.8% | 7,320 |
| 2003/12/15 | 950 | 950 | 945 | 945.8 | -4.2 | -0.4% | 2,520 |
| 2003/12/12 | 946.7 | 950 | 936.7 | 950 | +4.2 | +0.4% | 35,280 |
| 2003/12/11 | 950 | 950 | 932.5 | 945.8 | +5 | +0.5% | 6,360 |
| 2003/12/10 | 950 | 950 | 934.2 | 940.8 | -6.7 | -0.7% | 8,400 |
| 2003/12/09 | 937.5 | 966.7 | 937.5 | 947.5 | +11.7 | +1.3% | 29,880 |
| 2003/12/08 | 950 | 950 | 916.7 | 935.8 | +1.6 | +0.2% | 8,640 |
| 2003/12/05 | 926.7 | 934.2 | 922.5 | 934.2 | -9.1 | -1% | 12,720 |
| 2003/12/04 | 941.7 | 950 | 941.7 | 943.3 | +5 | +0.5% | 7,440 |
| 2003/12/03 | 935 | 955 | 933.3 | 938.3 | +3.3 | +0.4% | 3,120 |
| 2003/12/02 | 927.5 | 978.3 | 927.5 | 935 | +9.2 | +1% | 13,800 |
| 2003/12/01 | 891.7 | 925.8 | 891.7 | 925.8 | +0.8 | +0.1% | 4,680 |
| 2003/11/28 | 908.3 | 937.5 | 908.3 | 925 | -16.7 | -1.8% | 3,480 |
| 2003/11/27 | 902.5 | 941.7 | 902.5 | 941.7 | +16.7 | +1.8% | 5,040 |
| 2003/11/26 | 917.5 | 950 | 898.3 | 925 | +8.3 | +0.9% | 7,200 |
| 2003/11/25 | 916.7 | 916.7 | 914.2 | 916.7 | +20 | +2.2% | 4,800 |
| 2003/11/21 | 916.7 | 916.7 | 881.7 | 896.7 | -19.1 | -2.1% | 3,360 |
| 2003/11/20 | 908.3 | 916.7 | 877.5 | 915.8 | +12.5 | +1.4% | 8,280 |
| 2003/11/19 | 909.2 | 909.2 | 900 | 903.3 | -5 | -0.6% | 3,840 |
| 2003/11/18 | 921.7 | 921.7 | 908.3 | 908.3 | -10 | -1.1% | 8,400 |
| 2003/11/17 | 927.5 | 929.2 | 912.5 | 918.3 | -9.2 | -1% | 16,800 |
| 2003/11/14 | 933.3 | 933.3 | 927.5 | 927.5 | -5.8 | -0.6% | 12,960 |
| 2003/11/13 | 930 | 936.7 | 930 | 933.3 | +3.3 | +0.4% | 6,960 |
5101～
5150
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
