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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,195 | 1,196 | 1,187 | 1,196 | ±0 | ±0% | 32,600 |
| 2024/06/25 | 1,188 | 1,196 | 1,187 | 1,196 | +9 | +0.8% | 40,400 |
| 2024/06/24 | 1,193 | 1,198 | 1,172 | 1,187 | +19 | +1.6% | 48,700 |
| 2024/06/21 | 1,157 | 1,172 | 1,148 | 1,168 | +11 | +1% | 31,000 |
| 2024/06/20 | 1,159 | 1,163 | 1,146 | 1,157 | +4 | +0.3% | 28,100 |
| 2024/06/19 | 1,159 | 1,160 | 1,140 | 1,153 | +2 | +0.2% | 42,300 |
| 2024/06/18 | 1,136 | 1,160 | 1,136 | 1,151 | +21 | +1.9% | 24,000 |
| 2024/06/17 | 1,135 | 1,135 | 1,120 | 1,130 | -3 | -0.3% | 18,600 |
| 2024/06/14 | 1,102 | 1,138 | 1,102 | 1,133 | +20 | +1.8% | 28,500 |
| 2024/06/13 | 1,124 | 1,124 | 1,112 | 1,113 | -12 | -1.1% | 9,900 |
| 2024/06/12 | 1,138 | 1,138 | 1,123 | 1,125 | -7 | -0.6% | 7,800 |
| 2024/06/11 | 1,139 | 1,139 | 1,129 | 1,132 | -4 | -0.4% | 9,800 |
| 2024/06/10 | 1,129 | 1,136 | 1,122 | 1,136 | +16 | +1.4% | 15,800 |
| 2024/06/07 | 1,111 | 1,132 | 1,110 | 1,120 | +10 | +0.9% | 4,800 |
| 2024/06/06 | 1,109 | 1,127 | 1,101 | 1,110 | -1 | -0.1% | 14,900 |
| 2024/06/05 | 1,137 | 1,137 | 1,109 | 1,111 | -26 | -2.3% | 9,600 |
| 2024/06/04 | 1,122 | 1,137 | 1,116 | 1,137 | +21 | +1.9% | 12,800 |
| 2024/06/03 | 1,118 | 1,125 | 1,110 | 1,116 | +3 | +0.3% | 8,600 |
| 2024/05/31 | 1,102 | 1,113 | 1,099 | 1,113 | +12 | +1.1% | 10,300 |
| 2024/05/30 | 1,089 | 1,101 | 1,088 | 1,101 | +6 | +0.5% | 12,100 |
| 2024/05/29 | 1,099 | 1,104 | 1,093 | 1,095 | -3 | -0.3% | 8,300 |
| 2024/05/28 | 1,095 | 1,104 | 1,089 | 1,098 | +7 | +0.6% | 13,200 |
| 2024/05/27 | 1,096 | 1,100 | 1,083 | 1,091 | -5 | -0.5% | 3,800 |
| 2024/05/24 | 1,085 | 1,101 | 1,050 | 1,096 | +4 | +0.4% | 10,200 |
| 2024/05/23 | 1,120 | 1,120 | 1,089 | 1,092 | -28 | -2.5% | 16,300 |
| 2024/05/22 | 1,125 | 1,131 | 1,120 | 1,120 | -11 | -1% | 26,300 |
| 2024/05/21 | 1,130 | 1,139 | 1,127 | 1,131 | -6 | -0.5% | 16,100 |
| 2024/05/20 | 1,111 | 1,141 | 1,111 | 1,137 | +18 | +1.6% | 28,500 |
| 2024/05/17 | 1,102 | 1,120 | 1,102 | 1,119 | ±0 | ±0% | 18,600 |
| 2024/05/16 | 1,135 | 1,141 | 1,113 | 1,119 | -28 | -2.4% | 25,600 |
| 2024/05/15 | 1,096 | 1,149 | 1,096 | 1,147 | +51 | +4.7% | 39,100 |
| 2024/05/14 | 1,100 | 1,100 | 1,086 | 1,096 | -1 | -0.1% | 16,200 |
| 2024/05/13 | 1,094 | 1,097 | 1,090 | 1,097 | +2 | +0.2% | 14,400 |
| 2024/05/10 | 1,095 | 1,095 | 1,090 | 1,095 | ±0 | ±0% | 5,000 |
| 2024/05/09 | 1,087 | 1,095 | 1,085 | 1,095 | +13 | +1.2% | 4,300 |
| 2024/05/08 | 1,093 | 1,099 | 1,082 | 1,082 | -18 | -1.6% | 8,300 |
| 2024/05/07 | 1,100 | 1,100 | 1,093 | 1,100 | +6 | +0.5% | 8,400 |
| 2024/05/02 | 1,098 | 1,098 | 1,090 | 1,094 | -1 | -0.1% | 5,000 |
| 2024/05/01 | 1,100 | 1,104 | 1,091 | 1,095 | -2 | -0.2% | 6,100 |
| 2024/04/30 | 1,094 | 1,098 | 1,077 | 1,097 | +12 | +1.1% | 23,000 |
| 2024/04/26 | 1,072 | 1,085 | 1,071 | 1,085 | +9 | +0.8% | 19,500 |
| 2024/04/25 | 1,073 | 1,082 | 1,073 | 1,076 | -4 | -0.4% | 9,000 |
| 2024/04/24 | 1,087 | 1,089 | 1,078 | 1,080 | -7 | -0.6% | 19,400 |
| 2024/04/23 | 1,090 | 1,097 | 1,087 | 1,087 | +1 | +0.1% | 11,100 |
| 2024/04/22 | 1,092 | 1,093 | 1,084 | 1,086 | +15 | +1.4% | 13,400 |
| 2024/04/19 | 1,092 | 1,092 | 1,060 | 1,071 | -21 | -1.9% | 21,300 |
| 2024/04/18 | 1,077 | 1,094 | 1,077 | 1,092 | +16 | +1.5% | 10,900 |
| 2024/04/17 | 1,092 | 1,092 | 1,076 | 1,076 | -16 | -1.5% | 13,900 |
| 2024/04/16 | 1,115 | 1,115 | 1,087 | 1,092 | -26 | -2.3% | 28,900 |
| 2024/04/15 | 1,117 | 1,123 | 1,112 | 1,118 | -1 | -0.1% | 10,600 |
101～
150
件表示中 / 6132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 | 111,500円 | +13.5% | - | 4.30% | 10.53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 | 189,500円 | +2.5% | +17.0% | 0.84% | 32.76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 | 271,000円 | +1.0% | -20.9% | 3.69% | 10.57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 | 87,300円 | +10.5% | - | 4.81% | 13.67倍 | 0.54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 | 204,000円 | +1.1% | -21.1% | 2.70% | 10.95倍 | 1.29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
