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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,210 | 1,213 | 1,197 | 1,203 | +4 | +0.3% | 13,900 |
| 2015/01/29 | 1,214 | 1,214 | 1,199 | 1,199 | -15 | -1.2% | 9,000 |
| 2015/01/28 | 1,202 | 1,216 | 1,190 | 1,214 | +11 | +0.9% | 15,400 |
| 2015/01/27 | 1,197 | 1,211 | 1,195 | 1,203 | +13 | +1.1% | 11,900 |
| 2015/01/26 | 1,184 | 1,195 | 1,180 | 1,190 | -10 | -0.8% | 4,200 |
| 2015/01/23 | 1,190 | 1,202 | 1,181 | 1,200 | +22 | +1.9% | 20,000 |
| 2015/01/22 | 1,185 | 1,185 | 1,163 | 1,178 | -11 | -0.9% | 19,800 |
| 2015/01/21 | 1,212 | 1,212 | 1,181 | 1,189 | -18 | -1.5% | 13,300 |
| 2015/01/20 | 1,202 | 1,210 | 1,185 | 1,207 | +5 | +0.4% | 17,800 |
| 2015/01/19 | 1,195 | 1,210 | 1,190 | 1,202 | +15 | +1.3% | 9,000 |
| 2015/01/16 | 1,195 | 1,202 | 1,174 | 1,187 | -27 | -2.2% | 24,700 |
| 2015/01/15 | 1,190 | 1,217 | 1,189 | 1,214 | +20 | +1.7% | 23,100 |
| 2015/01/14 | 1,200 | 1,206 | 1,186 | 1,194 | -16 | -1.3% | 14,900 |
| 2015/01/13 | 1,185 | 1,216 | 1,168 | 1,210 | +19 | +1.6% | 20,200 |
| 2015/01/09 | 1,185 | 1,196 | 1,185 | 1,191 | +3 | +0.3% | 14,000 |
| 2015/01/08 | 1,198 | 1,198 | 1,184 | 1,188 | +5 | +0.4% | 20,900 |
| 2015/01/07 | 1,161 | 1,193 | 1,161 | 1,183 | ±0 | ±0% | 22,300 |
| 2015/01/06 | 1,185 | 1,199 | 1,125 | 1,183 | -23 | -1.9% | 23,900 |
| 2015/01/05 | 1,194 | 1,230 | 1,190 | 1,206 | +12 | +1% | 13,800 |
| 2014/12/30 | 1,218 | 1,220 | 1,192 | 1,194 | -22 | -1.8% | 19,500 |
| 2014/12/29 | 1,221 | 1,221 | 1,187 | 1,216 | -1 | -0.1% | 15,200 |
| 2014/12/26 | 1,176 | 1,220 | 1,176 | 1,217 | +30 | +2.5% | 16,500 |
| 2014/12/25 | 1,219 | 1,219 | 1,165 | 1,187 | -22 | -1.8% | 43,900 |
| 2014/12/24 | 1,207 | 1,210 | 1,197 | 1,209 | +19 | +1.6% | 17,500 |
| 2014/12/22 | 1,185 | 1,194 | 1,171 | 1,190 | -4 | -0.3% | 20,600 |
| 2014/12/19 | 1,220 | 1,220 | 1,185 | 1,194 | ±0 | ±0% | 29,700 |
| 2014/12/18 | 1,196 | 1,210 | 1,194 | 1,194 | +12 | +1% | 10,100 |
| 2014/12/17 | 1,155 | 1,186 | 1,155 | 1,182 | +19 | +1.6% | 32,900 |
| 2014/12/16 | 1,170 | 1,181 | 1,161 | 1,163 | -35 | -2.9% | 24,700 |
| 2014/12/15 | 1,200 | 1,201 | 1,190 | 1,198 | -7 | -0.6% | 13,800 |
| 2014/12/12 | 1,200 | 1,212 | 1,199 | 1,205 | ±0 | ±0% | 36,400 |
| 2014/12/11 | 1,182 | 1,209 | 1,182 | 1,205 | +4 | +0.3% | 12,300 |
| 2014/12/10 | 1,200 | 1,220 | 1,192 | 1,201 | -17 | -1.4% | 23,300 |
| 2014/12/09 | 1,211 | 1,248 | 1,211 | 1,218 | -15 | -1.2% | 40,800 |
| 2014/12/08 | 1,271 | 1,277 | 1,227 | 1,233 | -10 | -0.8% | 64,500 |
| 2014/12/05 | 1,224 | 1,249 | 1,218 | 1,243 | +5 | +0.4% | 25,700 |
| 2014/12/04 | 1,230 | 1,249 | 1,225 | 1,238 | +20 | +1.6% | 50,000 |
| 2014/12/03 | 1,211 | 1,229 | 1,211 | 1,218 | -7 | -0.6% | 20,900 |
| 2014/12/02 | 1,227 | 1,227 | 1,214 | 1,225 | -2 | -0.2% | 31,600 |
| 2014/12/01 | 1,201 | 1,230 | 1,201 | 1,227 | +32 | +2.7% | 37,200 |
| 2014/11/28 | 1,155 | 1,196 | 1,155 | 1,195 | +34 | +2.9% | 38,500 |
| 2014/11/27 | 1,103 | 1,162 | 1,103 | 1,161 | +60 | +5.4% | 54,600 |
| 2014/11/26 | 1,113 | 1,125 | 1,101 | 1,101 | -17 | -1.5% | 35,100 |
| 2014/11/25 | 1,116 | 1,123 | 1,112 | 1,118 | +12 | +1.1% | 22,300 |
| 2014/11/21 | 1,100 | 1,106 | 1,093 | 1,106 | ±0 | ±0% | 13,800 |
| 2014/11/20 | 1,113 | 1,114 | 1,104 | 1,106 | -4 | -0.4% | 21,300 |
| 2014/11/19 | 1,132 | 1,132 | 1,105 | 1,110 | -9 | -0.8% | 16,700 |
| 2014/11/18 | 1,100 | 1,124 | 1,100 | 1,119 | +31 | +2.8% | 22,800 |
| 2014/11/17 | 1,126 | 1,128 | 1,088 | 1,088 | -31 | -2.8% | 41,900 |
| 2014/11/14 | 1,120 | 1,126 | 1,101 | 1,119 | +12 | +1.1% | 39,300 |
2401～
2450
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
