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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 935.8 | 941.7 | 930 | 930 | -5.8 | -0.6% | 8,640 |
| 2003/11/11 | 949.2 | 949.2 | 916.7 | 935.8 | -1.7 | -0.2% | 11,160 |
| 2003/11/10 | 940 | 954.2 | 935 | 937.5 | -2.5 | -0.3% | 4,320 |
| 2003/11/07 | 955 | 957.5 | 938.3 | 940 | -14.2 | -1.5% | 6,840 |
| 2003/11/06 | 965.8 | 975 | 941.7 | 954.2 | -16.6 | -1.7% | 17,400 |
| 2003/11/05 | 937.5 | 990 | 937.5 | 970.8 | +21.6 | +2.3% | 5,760 |
| 2003/11/04 | 934.2 | 950.8 | 933.3 | 949.2 | +20 | +2.2% | 2,400 |
| 2003/10/31 | 939.2 | 939.2 | 929.2 | 929.2 | -10 | -1.1% | 4,560 |
| 2003/10/30 | 929.2 | 945.8 | 929.2 | 939.2 | +0.9 | +0.1% | 5,640 |
| 2003/10/29 | 933.3 | 955.8 | 933.3 | 938.3 | +6.6 | +0.7% | 4,440 |
| 2003/10/28 | 928.3 | 955 | 928.3 | 931.7 | +4.2 | +0.5% | 2,160 |
| 2003/10/27 | 973.3 | 973.3 | 927.5 | 927.5 | +4.2 | +0.5% | 4,560 |
| 2003/10/24 | 909.2 | 965 | 909.2 | 923.3 | +15 | +1.7% | 6,000 |
| 2003/10/23 | 975.8 | 975.8 | 900 | 908.3 | -67.5 | -6.9% | 17,400 |
| 2003/10/22 | 975 | 997.5 | 975 | 975.8 | -35 | -3.5% | 9,720 |
| 2003/10/21 | 997.5 | 1,025 | 995 | 1,010.8 | +8.3 | +0.8% | 5,760 |
| 2003/10/20 | 1,025.8 | 1,025.8 | 997.5 | 1,002.5 | -6.7 | -0.7% | 4,440 |
| 2003/10/17 | 1,018.3 | 1,018.3 | 1,009.2 | 1,009.2 | -8.3 | -0.8% | 5,640 |
| 2003/10/16 | 1,025 | 1,025 | 1,008.3 | 1,017.5 | +0.8 | +0.1% | 15,360 |
| 2003/10/15 | 1,025 | 1,040.8 | 1,016.7 | 1,016.7 | ±0 | ±0% | 7,680 |
| 2003/10/14 | 1,000.8 | 1,025 | 1,000.8 | 1,016.7 | +8.4 | +0.8% | 6,240 |
| 2003/10/10 | 1,001.7 | 1,016.7 | 1,001.7 | 1,008.3 | +6.6 | +0.7% | 7,200 |
| 2003/10/09 | 1,033.3 | 1,033.3 | 999.2 | 1,001.7 | -37.5 | -3.6% | 11,520 |
| 2003/10/08 | 1,025 | 1,040.8 | 1,008.3 | 1,039.2 | +10 | +1% | 18,240 |
| 2003/10/07 | 1,040 | 1,040 | 1,025.8 | 1,029.2 | +4.2 | +0.4% | 14,400 |
| 2003/10/06 | 1,009.2 | 1,025 | 1,009.2 | 1,025 | +15.8 | +1.6% | 18,480 |
| 2003/10/03 | 983.3 | 1,041.7 | 983.3 | 1,009.2 | +39.2 | +4% | 46,920 |
| 2003/10/02 | 944.2 | 970 | 944.2 | 970 | +31.7 | +3.4% | 27,360 |
| 2003/10/01 | 926.7 | 941.7 | 919.2 | 938.3 | +12.5 | +1.4% | 32,160 |
| 2003/09/30 | 930 | 930 | 916.7 | 925.8 | -4.2 | -0.5% | 5,640 |
| 2003/09/29 | 904.2 | 930 | 903.3 | 930 | +25.8 | +2.9% | 8,400 |
| 2003/09/26 | 915 | 933.3 | 875 | 904.2 | -10.8 | -1.2% | 20,040 |
| 2003/09/25 | 908.3 | 920.8 | 908.3 | 915 | +5 | +0.5% | 6,360 |
| 2003/09/24 | 928.3 | 928.3 | 900 | 910 | -10.8 | -1.2% | 6,000 |
| 2003/09/22 | 950 | 950 | 912.5 | 920.8 | -5 | -0.5% | 6,480 |
| 2003/09/19 | 933.3 | 941.7 | 915.8 | 925.8 | +9.1 | +1% | 23,640 |
| 2003/09/18 | 912.5 | 933.3 | 908.3 | 916.7 | +10 | +1.1% | 19,080 |
| 2003/09/17 | 907.5 | 933.3 | 905 | 906.7 | +1.7 | +0.2% | 20,040 |
| 2003/09/16 | 916.7 | 916.7 | 904.2 | 905 | -0.8 | -0.1% | 20,880 |
| 2003/09/12 | 916.7 | 916.7 | 905.8 | 905.8 | -1.7 | -0.2% | 27,960 |
| 2003/09/11 | 904.2 | 908.3 | 900.8 | 907.5 | +2.5 | +0.3% | 29,640 |
| 2003/09/10 | 904.2 | 908.3 | 904.2 | 905 | +1.7 | +0.2% | 9,240 |
| 2003/09/09 | 900 | 904.2 | 899.2 | 903.3 | +2.5 | +0.3% | 4,560 |
| 2003/09/08 | 895.8 | 909.2 | 879.2 | 900.8 | +0.8 | +0.1% | 10,680 |
| 2003/09/05 | 910 | 910 | 900 | 900 | -16.7 | -1.8% | 4,920 |
| 2003/09/04 | 928.3 | 928.3 | 916.7 | 916.7 | -12.5 | -1.3% | 10,080 |
| 2003/09/03 | 915 | 945.8 | 891.7 | 929.2 | +20.9 | +2.3% | 31,080 |
| 2003/09/02 | 912.5 | 915 | 875 | 908.3 | -1.7 | -0.2% | 18,840 |
| 2003/09/01 | 891.7 | 910 | 891.7 | 910 | +5.8 | +0.6% | 13,800 |
| 2003/08/29 | 874.2 | 904.2 | 866.7 | 904.2 | +29.2 | +3.3% | 30,000 |
5151～
5200
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
