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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,180 | 1,216 | 1,180 | 1,205 | -5 | -0.4% | 17,400 |
| 2024/09/06 | 1,228 | 1,232 | 1,197 | 1,210 | -10 | -0.8% | 17,700 |
| 2024/09/05 | 1,200 | 1,235 | 1,196 | 1,220 | +15 | +1.2% | 18,900 |
| 2024/09/04 | 1,248 | 1,255 | 1,196 | 1,205 | -80 | -6.2% | 47,200 |
| 2024/09/03 | 1,259 | 1,296 | 1,259 | 1,285 | +27 | +2.1% | 28,300 |
| 2024/09/02 | 1,259 | 1,266 | 1,233 | 1,258 | +8 | +0.6% | 22,100 |
| 2024/08/30 | 1,240 | 1,258 | 1,240 | 1,250 | +12 | +1% | 9,700 |
| 2024/08/29 | 1,257 | 1,257 | 1,229 | 1,238 | -13 | -1% | 16,700 |
| 2024/08/28 | 1,273 | 1,287 | 1,225 | 1,251 | -21 | -1.7% | 89,100 |
| 2024/08/27 | 1,299 | 1,302 | 1,272 | 1,272 | -10 | -0.8% | 15,700 |
| 2024/08/26 | 1,290 | 1,291 | 1,263 | 1,282 | -10 | -0.8% | 21,000 |
| 2024/08/23 | 1,286 | 1,313 | 1,285 | 1,292 | -13 | -1% | 26,500 |
| 2024/08/22 | 1,303 | 1,307 | 1,287 | 1,305 | -4 | -0.3% | 23,700 |
| 2024/08/21 | 1,336 | 1,352 | 1,299 | 1,309 | -57 | -4.2% | 72,600 |
| 2024/08/20 | 1,300 | 1,368 | 1,294 | 1,366 | +82 | +6.4% | 103,800 |
| 2024/08/19 | 1,198 | 1,290 | 1,161 | 1,284 | +73 | +6% | 90,500 |
| 2024/08/16 | 1,222 | 1,222 | 1,201 | 1,211 | +2 | +0.2% | 28,300 |
| 2024/08/15 | 1,180 | 1,224 | 1,179 | 1,209 | +36 | +3.1% | 45,200 |
| 2024/08/14 | 1,167 | 1,179 | 1,149 | 1,173 | +9 | +0.8% | 25,200 |
| 2024/08/13 | 1,099 | 1,164 | 1,094 | 1,164 | +74 | +6.8% | 57,300 |
| 2024/08/09 | 1,100 | 1,112 | 1,076 | 1,090 | +20 | +1.9% | 62,200 |
| 2024/08/08 | 1,061 | 1,114 | 1,055 | 1,070 | -7 | -0.6% | 57,900 |
| 2024/08/07 | 1,073 | 1,106 | 1,060 | 1,077 | +17 | +1.6% | 41,100 |
| 2024/08/06 | 1,005 | 1,096 | 1,005 | 1,060 | +60 | +6% | 67,500 |
| 2024/08/05 | 1,062 | 1,085 | 971 | 1,000 | -61 | -5.7% | 130,500 |
| 2024/08/02 | 1,130 | 1,136 | 1,061 | 1,061 | -81 | -7.1% | 67,400 |
| 2024/08/01 | 1,178 | 1,185 | 1,142 | 1,142 | -51 | -4.3% | 32,700 |
| 2024/07/31 | 1,158 | 1,193 | 1,155 | 1,193 | +29 | +2.5% | 20,500 |
| 2024/07/30 | 1,185 | 1,185 | 1,157 | 1,164 | -15 | -1.3% | 30,700 |
| 2024/07/29 | 1,164 | 1,179 | 1,155 | 1,179 | +33 | +2.9% | 28,100 |
| 2024/07/26 | 1,146 | 1,157 | 1,146 | 1,146 | ±0 | ±0% | 7,300 |
| 2024/07/25 | 1,161 | 1,161 | 1,144 | 1,146 | -12 | -1% | 25,000 |
| 2024/07/24 | 1,174 | 1,180 | 1,158 | 1,158 | -22 | -1.9% | 19,800 |
| 2024/07/23 | 1,172 | 1,185 | 1,162 | 1,180 | +20 | +1.7% | 12,400 |
| 2024/07/22 | 1,180 | 1,193 | 1,160 | 1,160 | -28 | -2.4% | 43,100 |
| 2024/07/19 | 1,219 | 1,219 | 1,184 | 1,188 | -28 | -2.3% | 34,100 |
| 2024/07/18 | 1,220 | 1,241 | 1,215 | 1,216 | -24 | -1.9% | 32,600 |
| 2024/07/17 | 1,243 | 1,250 | 1,231 | 1,240 | +11 | +0.9% | 24,700 |
| 2024/07/16 | 1,260 | 1,260 | 1,229 | 1,229 | -26 | -2.1% | 48,000 |
| 2024/07/12 | 1,240 | 1,259 | 1,235 | 1,255 | +14 | +1.1% | 44,900 |
| 2024/07/11 | 1,207 | 1,241 | 1,204 | 1,241 | +40 | +3.3% | 39,900 |
| 2024/07/10 | 1,202 | 1,210 | 1,187 | 1,201 | -6 | -0.5% | 36,000 |
| 2024/07/09 | 1,210 | 1,210 | 1,189 | 1,207 | +5 | +0.4% | 18,400 |
| 2024/07/08 | 1,203 | 1,204 | 1,196 | 1,202 | -8 | -0.7% | 16,600 |
| 2024/07/05 | 1,215 | 1,215 | 1,196 | 1,210 | -2 | -0.2% | 11,900 |
| 2024/07/04 | 1,191 | 1,212 | 1,191 | 1,212 | +19 | +1.6% | 17,600 |
| 2024/07/03 | 1,205 | 1,206 | 1,189 | 1,193 | -12 | -1% | 16,600 |
| 2024/07/02 | 1,205 | 1,212 | 1,205 | 1,205 | -3 | -0.2% | 21,900 |
| 2024/07/01 | 1,210 | 1,212 | 1,193 | 1,208 | -1 | -0.1% | 23,400 |
| 2024/06/28 | 1,200 | 1,209 | 1,192 | 1,209 | +9 | +0.8% | 27,600 |
51～
100
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
