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 |
|---|---|---|---|---|---|---|---|
| 2004/04/15 | 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 |
| 2004/04/09 | 1,279.2 | 1,330.8 | 1,228.3 | 1,305.8 | +15.8 | +1.2% | 94,320 |
| 2004/04/08 | 1,229.2 | 1,332.5 | 1,229.2 | 1,290 | +64.2 | +5.2% | 120,960 |
| 2004/04/07 | 1,201.7 | 1,232.5 | 1,201.7 | 1,225.8 | +29.1 | +2.4% | 53,160 |
| 2004/04/06 | 1,159.2 | 1,202.5 | 1,158.3 | 1,196.7 | +44.2 | +3.8% | 69,120 |
| 2004/04/05 | 1,180.8 | 1,191.7 | 1,152.5 | 1,152.5 | -35.8 | -3% | 84,960 |
| 2004/04/02 | 1,206.7 | 1,214.2 | 1,187.5 | 1,188.3 | -20 | -1.7% | 48,360 |
| 2004/04/01 | 1,208.3 | 1,216.7 | 1,195.8 | 1,208.3 | -16.7 | -1.4% | 30,120 |
| 2004/03/31 | 1,208.3 | 1,225 | 1,206.7 | 1,225 | -5.8 | -0.5% | 25,560 |
| 2004/03/30 | 1,233.3 | 1,233.3 | 1,192.5 | 1,230.8 | -2.5 | -0.2% | 36,000 |
| 2004/03/29 | 1,175 | 1,233.3 | 1,169.2 | 1,233.3 | +8.3 | +0.7% | 43,080 |
| 2004/03/26 | 1,205.8 | 1,225.8 | 1,189.2 | 1,225 | -5.8 | -0.5% | 31,080 |
| 2004/03/25 | 1,249.2 | 1,250 | 1,215.8 | 1,230.8 | -19.2 | -1.5% | 67,080 |
| 2004/03/24 | 1,158.3 | 1,275 | 1,151.7 | 1,250 | +96.7 | +8.4% | 130,200 |
| 2004/03/23 | 1,141.7 | 1,153.3 | 1,100 | 1,153.3 | +9.1 | +0.8% | 54,480 |
| 2004/03/22 | 1,125 | 1,149.2 | 1,125 | 1,144.2 | +2.5 | +0.2% | 52,200 |
| 2004/03/19 | 1,132.5 | 1,159.2 | 1,125 | 1,141.7 | +8.4 | +0.7% | 129,720 |
| 2004/03/18 | 1,125 | 1,145.8 | 1,125 | 1,133.3 | +14.1 | +1.3% | 244,560 |
| 2004/03/17 | 1,040 | 1,123.3 | 1,033.3 | 1,119.2 | +89.2 | +8.7% | 184,560 |
| 2004/03/16 | 1,025 | 1,038.3 | 1,016.7 | 1,030 | +17.5 | +1.7% | 124,440 |
| 2004/03/15 | 991.7 | 1,013.3 | 991.7 | 1,012.5 | +27.5 | +2.8% | 72,120 |
| 2004/03/12 | 995.8 | 997.5 | 979.2 | 985 | -10 | -1% | 73,080 |
| 2004/03/11 | 958.3 | 1,000.8 | 958.3 | 995 | +32.5 | +3.4% | 256,080 |
| 2004/03/10 | 958.3 | 970 | 957.5 | 962.5 | +12.5 | +1.3% | 81,000 |
| 2004/03/09 | 945 | 954.2 | 932.5 | 950 | -2.5 | -0.3% | 60,840 |
| 2004/03/08 | 960 | 960.8 | 941.7 | 952.5 | ±0 | ±0% | 59,520 |
| 2004/03/05 | 941.7 | 954.2 | 941.7 | 952.5 | +19.2 | +2.1% | 90,240 |
| 2004/03/04 | 933.3 | 941.7 | 916.7 | 933.3 | +9.1 | +1% | 105,360 |
| 2004/03/03 | 923.3 | 930.8 | 918.3 | 924.2 | +9.2 | +1% | 72,840 |
| 2004/03/02 | 912.5 | 921.7 | 909.2 | 915 | +5.8 | +0.6% | 104,040 |
| 2004/03/01 | 914.2 | 914.2 | 904.2 | 909.2 | +10.9 | +1.2% | 63,600 |
| 2004/02/27 | 902.5 | 904.2 | 896.7 | 898.3 | -5 | -0.6% | 45,600 |
| 2004/02/26 | 904.2 | 905.8 | 900 | 903.3 | +5.8 | +0.6% | 44,040 |
| 2004/02/25 | 908.3 | 908.3 | 895.8 | 897.5 | -2.5 | -0.3% | 55,440 |
| 2004/02/24 | 912.5 | 912.5 | 896.7 | 900 | -3.3 | -0.4% | 72,720 |
| 2004/02/23 | 899.2 | 905.8 | 897.5 | 903.3 | +10 | +1.1% | 179,040 |
| 2004/02/20 | 898.3 | 902.5 | 893.3 | 893.3 | -4.2 | -0.5% | 42,240 |
| 2004/02/19 | 912.5 | 912.5 | 897.5 | 897.5 | -5.8 | -0.6% | 55,080 |
| 2004/02/18 | 896.7 | 907.5 | 895.8 | 903.3 | +8.3 | +0.9% | 59,640 |
| 2004/02/17 | 895.8 | 897.5 | 891.7 | 895 | -0.8 | -0.1% | 56,640 |
| 2004/02/16 | 896.7 | 900 | 894.2 | 895.8 | ±0 | ±0% | 64,680 |
| 2004/02/13 | 901.7 | 903.3 | 893.3 | 895.8 | -22.5 | -2.5% | 151,440 |
| 2004/02/12 | 925.8 | 940 | 918.3 | 918.3 | -11.7 | -1.3% | 39,360 |
| 2004/02/10 | 950 | 955.8 | 919.2 | 930 | -20 | -2.1% | 18,960 |
| 2004/02/09 | 964.2 | 977.5 | 950 | 950 | -13.3 | -1.4% | 22,800 |
| 2004/02/06 | 992.5 | 992.5 | 963.3 | 963.3 | -30 | -3% | 13,920 |
| 2004/02/05 | 995 | 997.5 | 955 | 993.3 | -6.7 | -0.7% | 12,360 |
5151～
5200
件表示中 / 6237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 | 106,200円 | +13.5% | - | 4.52% | 10.03倍 | 0.36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 |
| 日華化学 | 132,000円 | +5.4% | -6.9% | 4.55% | 8.04倍 | 0.62倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| ＯＡＴアグリオ | 204,800円 | +3.5% | -1.0% | 2.93% | 9.91倍 | 1.30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 |
| ラサ工 | 274,500円 | +4.0% | +6.0% | 3.50% | 8.57倍 | 0.82倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| パーカー | 79,900円 | +9.3% | -12.4% | 3.13% | 6.45倍 | 0.44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
