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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,232 | 1,260 | 1,212 | 1,253 | +7 | +0.6% | 41,500 |
| 2015/08/12 | 1,275 | 1,278 | 1,246 | 1,246 | -32 | -2.5% | 67,000 |
| 2015/08/11 | 1,280 | 1,286 | 1,276 | 1,278 | -7 | -0.5% | 53,100 |
| 2015/08/10 | 1,290 | 1,291 | 1,276 | 1,285 | -5 | -0.4% | 34,300 |
| 2015/08/07 | 1,294 | 1,302 | 1,282 | 1,290 | -13 | -1% | 62,500 |
| 2015/08/06 | 1,299 | 1,305 | 1,281 | 1,303 | +6 | +0.5% | 82,600 |
| 2015/08/05 | 1,312 | 1,322 | 1,282 | 1,297 | -165 | -11.3% | 214,100 |
| 2015/08/04 | 1,468 | 1,499 | 1,446 | 1,462 | +6 | +0.4% | 28,300 |
| 2015/08/03 | 1,458 | 1,472 | 1,439 | 1,456 | -2 | -0.1% | 15,100 |
| 2015/07/31 | 1,442 | 1,470 | 1,400 | 1,458 | +14 | +1% | 27,400 |
| 2015/07/30 | 1,447 | 1,461 | 1,437 | 1,444 | -3 | -0.2% | 11,100 |
| 2015/07/29 | 1,468 | 1,473 | 1,445 | 1,447 | -11 | -0.8% | 17,300 |
| 2015/07/28 | 1,441 | 1,467 | 1,420 | 1,458 | ±0 | ±0% | 18,400 |
| 2015/07/27 | 1,485 | 1,494 | 1,454 | 1,458 | -27 | -1.8% | 18,400 |
| 2015/07/24 | 1,479 | 1,496 | 1,456 | 1,485 | +8 | +0.5% | 12,200 |
| 2015/07/23 | 1,465 | 1,482 | 1,462 | 1,477 | +19 | +1.3% | 14,300 |
| 2015/07/22 | 1,474 | 1,475 | 1,440 | 1,458 | -17 | -1.2% | 28,300 |
| 2015/07/21 | 1,478 | 1,484 | 1,474 | 1,475 | -3 | -0.2% | 20,300 |
| 2015/07/17 | 1,483 | 1,493 | 1,466 | 1,478 | -4 | -0.3% | 17,100 |
| 2015/07/16 | 1,467 | 1,487 | 1,467 | 1,482 | +26 | +1.8% | 22,200 |
| 2015/07/15 | 1,450 | 1,465 | 1,420 | 1,456 | +15 | +1% | 27,400 |
| 2015/07/14 | 1,446 | 1,455 | 1,388 | 1,441 | +13 | +0.9% | 24,500 |
| 2015/07/13 | 1,430 | 1,450 | 1,399 | 1,428 | +28 | +2% | 17,600 |
| 2015/07/10 | 1,400 | 1,431 | 1,385 | 1,400 | +24 | +1.7% | 50,300 |
| 2015/07/09 | 1,357 | 1,380 | 1,317 | 1,376 | -23 | -1.6% | 59,000 |
| 2015/07/08 | 1,466 | 1,471 | 1,385 | 1,399 | -67 | -4.6% | 47,400 |
| 2015/07/07 | 1,475 | 1,476 | 1,465 | 1,466 | +13 | +0.9% | 9,900 |
| 2015/07/06 | 1,474 | 1,475 | 1,452 | 1,453 | -42 | -2.8% | 31,000 |
| 2015/07/03 | 1,508 | 1,508 | 1,476 | 1,495 | -8 | -0.5% | 14,800 |
| 2015/07/02 | 1,499 | 1,517 | 1,495 | 1,503 | +15 | +1% | 16,600 |
| 2015/07/01 | 1,506 | 1,510 | 1,478 | 1,488 | -10 | -0.7% | 36,300 |
| 2015/06/30 | 1,475 | 1,498 | 1,471 | 1,498 | +27 | +1.8% | 23,400 |
| 2015/06/29 | 1,495 | 1,502 | 1,471 | 1,471 | -58 | -3.8% | 34,600 |
| 2015/06/26 | 1,525 | 1,536 | 1,518 | 1,529 | +13 | +0.9% | 22,800 |
| 2015/06/25 | 1,541 | 1,541 | 1,512 | 1,516 | -26 | -1.7% | 20,600 |
| 2015/06/24 | 1,531 | 1,547 | 1,531 | 1,542 | +14 | +0.9% | 34,300 |
| 2015/06/23 | 1,520 | 1,530 | 1,507 | 1,528 | +20 | +1.3% | 48,100 |
| 2015/06/22 | 1,500 | 1,525 | 1,498 | 1,508 | +28 | +1.9% | 47,000 |
| 2015/06/19 | 1,459 | 1,493 | 1,459 | 1,480 | +21 | +1.4% | 21,200 |
| 2015/06/18 | 1,473 | 1,475 | 1,457 | 1,459 | -19 | -1.3% | 16,600 |
| 2015/06/17 | 1,491 | 1,491 | 1,476 | 1,478 | -13 | -0.9% | 17,100 |
| 2015/06/16 | 1,500 | 1,510 | 1,490 | 1,491 | -12 | -0.8% | 29,100 |
| 2015/06/15 | 1,477 | 1,506 | 1,468 | 1,503 | +27 | +1.8% | 36,400 |
| 2015/06/12 | 1,482 | 1,493 | 1,471 | 1,476 | -2 | -0.1% | 42,900 |
| 2015/06/11 | 1,470 | 1,488 | 1,465 | 1,478 | +8 | +0.5% | 21,400 |
| 2015/06/10 | 1,466 | 1,496 | 1,466 | 1,470 | -7 | -0.5% | 22,900 |
| 2015/06/09 | 1,500 | 1,507 | 1,470 | 1,477 | -23 | -1.5% | 39,000 |
| 2015/06/08 | 1,502 | 1,521 | 1,486 | 1,500 | +15 | +1% | 61,000 |
| 2015/06/05 | 1,464 | 1,498 | 1,461 | 1,485 | +27 | +1.9% | 85,600 |
| 2015/06/04 | 1,430 | 1,473 | 1,420 | 1,458 | +32 | +2.2% | 101,000 |
2451～
2500
件表示中 / 6316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 | 114,800円 | +5.9% | +181.0% | 4.36% | 12.65倍 | 0.39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 |
| 保土谷 | 159,200円 | +2.9% | +4.8% | 3.14% | 8.43倍 | 0.52倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| 日本化 | 287,800円 | +4.3% | 0.0% | 4.17% | 9.69倍 | 0.54倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| 日華化学 | 133,000円 | +5.4% | -14.5% | 4.51% | 8.82倍 | 0.65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 |
| ハリマ化成Ｇ | 88,400円 | +6.9% | +50.4% | 4.75% | 17.88倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
