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 |
|---|---|---|---|---|---|---|---|
| 2000/06/28 | 779.2 | 779.2 | 775.8 | 775.8 | ±0 | ±0% | 6,000 |
| 2000/06/27 | 787.5 | 787.5 | 775 | 775.8 | -15.9 | -2% | 9,600 |
| 2000/06/26 | 791.7 | 791.7 | 791.7 | 791.7 | -7.5 | -0.9% | 4,800 |
| 2000/06/23 | 800 | 800 | 799.2 | 799.2 | -0.8 | -0.1% | 12,000 |
| 2000/06/22 | 808.3 | 808.3 | 800 | 800 | - | - | 2,400 |
| 2000/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/20 | 808.3 | 808.3 | 808.3 | 808.3 | +20 | +2.5% | 3,600 |
| 2000/06/19 | 788.3 | 788.3 | 788.3 | 788.3 | -66.7 | -7.8% | 2,400 |
| 2000/06/16 | 788.3 | 855 | 788.3 | 855 | +67.5 | +8.6% | 15,600 |
| 2000/06/15 | 791.7 | 791.7 | 787.5 | 787.5 | +4.2 | +0.5% | 6,000 |
| 2000/06/14 | 787.5 | 787.5 | 775 | 783.3 | -16.7 | -2.1% | 10,800 |
| 2000/06/13 | 800.8 | 800.8 | 800 | 800 | +4.2 | +0.5% | 4,800 |
| 2000/06/12 | 793.3 | 795.8 | 793.3 | 795.8 | +4.1 | +0.5% | 4,800 |
| 2000/06/09 | 791.7 | 791.7 | 791.7 | 791.7 | -5 | -0.6% | 2,400 |
| 2000/06/08 | 795.8 | 796.7 | 791.7 | 796.7 | +0.9 | +0.1% | 22,800 |
| 2000/06/07 | 808.3 | 808.3 | 795.8 | 795.8 | +1.6 | +0.2% | 9,600 |
| 2000/06/06 | 784.2 | 808.3 | 783.3 | 794.2 | +16.7 | +2.1% | 8,400 |
| 2000/06/05 | 777.5 | 783.3 | 777.5 | 777.5 | +2.5 | +0.3% | 9,600 |
| 2000/06/02 | 783.3 | 783.3 | 775 | 775 | ±0 | ±0% | 6,000 |
| 2000/06/01 | 790.8 | 790.8 | 775 | 775 | -16.7 | -2.1% | 20,400 |
| 2000/05/31 | 801.7 | 801.7 | 791.7 | 791.7 | ±0 | ±0% | 19,200 |
| 2000/05/30 | 825 | 833.3 | 790.8 | 791.7 | -40.8 | -4.9% | 22,800 |
| 2000/05/29 | 833.3 | 833.3 | 832.5 | 832.5 | +40.8 | +5.2% | 13,200 |
| 2000/05/26 | 795.8 | 800 | 791.7 | 791.7 | -20.8 | -2.6% | 33,600 |
| 2000/05/25 | 800 | 833.3 | 800 | 812.5 | +20.8 | +2.6% | 13,200 |
| 2000/05/24 | 775 | 791.7 | 775 | 791.7 | +6.7 | +0.9% | 10,800 |
| 2000/05/23 | 770.8 | 791.7 | 770.8 | 785 | -32.5 | -4% | 10,800 |
| 2000/05/22 | 854.2 | 854.2 | 800 | 817.5 | -36.7 | -4.3% | 30,000 |
| 2000/05/19 | 867.5 | 875 | 841.7 | 854.2 | -12.5 | -1.4% | 22,800 |
| 2000/05/18 | 891.7 | 891.7 | 844.2 | 866.7 | -25 | -2.8% | 27,600 |
| 2000/05/17 | 933.3 | 945.8 | 875 | 891.7 | -54.1 | -5.7% | 49,200 |
| 2000/05/16 | 916.7 | 979.2 | 907.5 | 945.8 | +112.5 | +13.5% | 219,600 |
| 2000/05/15 | 816.7 | 833.3 | 816.7 | 833.3 | +33.3 | +4.2% | 26,400 |
| 2000/05/12 | 790.8 | 800 | 782.5 | 800 | +16.7 | +2.1% | 43,200 |
| 2000/05/11 | 766.7 | 791.7 | 766.7 | 783.3 | +17.5 | +2.3% | 19,200 |
| 2000/05/10 | 765.8 | 766.7 | 765.8 | 765.8 | -30 | -3.8% | 6,000 |
| 2000/05/09 | 725 | 795.8 | 725 | 795.8 | +70.8 | +9.8% | 67,200 |
| 2000/05/08 | 725 | 725 | 725 | 725 | +49.2 | +7.3% | 1,200 |
| 2000/05/02 | 675 | 675.8 | 675 | 675.8 | - | - | 2,400 |
| 2000/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/27 | 691.7 | 691.7 | 675 | 675 | ±0 | ±0% | 4,800 |
| 2000/04/26 | 683.3 | 683.3 | 673.3 | 675 | -6.7 | -1% | 14,400 |
| 2000/04/25 | 675 | 691.7 | 675 | 681.7 | +6.7 | +1% | 4,800 |
| 2000/04/24 | 673.3 | 675 | 673.3 | 675 | +14.2 | +2.1% | 2,400 |
| 2000/04/21 | 666.7 | 666.7 | 658.3 | 660.8 | -47.5 | -6.7% | 7,200 |
| 2000/04/20 | 681.7 | 716.7 | 681.7 | 708.3 | +60 | +9.3% | 4,800 |
| 2000/04/19 | 650 | 650 | 647.5 | 648.3 | +14.1 | +2.2% | 13,200 |
| 2000/04/18 | 658.3 | 659.2 | 634.2 | 634.2 | -32.5 | -4.9% | 10,800 |
| 2000/04/17 | 691.7 | 691.7 | 666.7 | 666.7 | -25 | -3.6% | 24,000 |
6101～
6150
件表示中 / 6251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 | 109,000円 | +5.9% | +181.0% | 4.59% | 12.01倍 | 0.37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 |
| 綜研化学 | 149,000円 | +1.8% | -6.9% | 4.23% | 6.18倍 | 0.65倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 保土谷 | 145,100円 | +2.9% | +4.8% | 3.45% | 7.69倍 | 0.47倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| 日華化学 | 126,600円 | +5.4% | -6.9% | 4.74% | 7.72倍 | 0.60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 | 201,800円 | +3.5% | -1.0% | 2.97% | 9.74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
