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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,140 | 1,149 | 1,123 | 1,144 | -10 | -0.9% | 31,800 |
| 2014/08/28 | 1,150 | 1,155 | 1,142 | 1,154 | ±0 | ±0% | 15,900 |
| 2014/08/27 | 1,150 | 1,158 | 1,147 | 1,154 | -2 | -0.2% | 15,400 |
| 2014/08/26 | 1,168 | 1,178 | 1,147 | 1,156 | -20 | -1.7% | 27,100 |
| 2014/08/25 | 1,173 | 1,185 | 1,170 | 1,176 | -2 | -0.2% | 14,500 |
| 2014/08/22 | 1,191 | 1,194 | 1,176 | 1,178 | -14 | -1.2% | 16,000 |
| 2014/08/21 | 1,173 | 1,192 | 1,173 | 1,192 | +10 | +0.8% | 21,000 |
| 2014/08/20 | 1,190 | 1,190 | 1,176 | 1,182 | -1 | -0.1% | 15,100 |
| 2014/08/19 | 1,180 | 1,195 | 1,172 | 1,183 | +8 | +0.7% | 32,900 |
| 2014/08/18 | 1,148 | 1,187 | 1,144 | 1,175 | +31 | +2.7% | 42,900 |
| 2014/08/15 | 1,141 | 1,145 | 1,137 | 1,144 | +3 | +0.3% | 14,600 |
| 2014/08/14 | 1,132 | 1,142 | 1,130 | 1,141 | +9 | +0.8% | 12,800 |
| 2014/08/13 | 1,116 | 1,149 | 1,115 | 1,132 | +10 | +0.9% | 16,900 |
| 2014/08/12 | 1,115 | 1,137 | 1,111 | 1,122 | -3 | -0.3% | 24,800 |
| 2014/08/11 | 1,098 | 1,126 | 1,098 | 1,125 | +39 | +3.6% | 35,500 |
| 2014/08/08 | 1,096 | 1,108 | 1,083 | 1,086 | -30 | -2.7% | 50,900 |
| 2014/08/07 | 1,105 | 1,125 | 1,080 | 1,116 | +1 | +0.1% | 68,500 |
| 2014/08/06 | 1,160 | 1,184 | 1,112 | 1,115 | -65 | -5.5% | 106,400 |
| 2014/08/05 | 1,230 | 1,230 | 1,170 | 1,180 | -51 | -4.1% | 121,300 |
| 2014/08/04 | 1,225 | 1,237 | 1,212 | 1,231 | -6 | -0.5% | 36,600 |
| 2014/08/01 | 1,250 | 1,264 | 1,228 | 1,237 | -34 | -2.7% | 43,700 |
| 2014/07/31 | 1,291 | 1,291 | 1,268 | 1,271 | -20 | -1.5% | 10,100 |
| 2014/07/30 | 1,286 | 1,295 | 1,273 | 1,291 | -2 | -0.2% | 21,300 |
| 2014/07/29 | 1,287 | 1,294 | 1,280 | 1,293 | +5 | +0.4% | 17,800 |
| 2014/07/28 | 1,284 | 1,291 | 1,284 | 1,288 | +7 | +0.5% | 9,400 |
| 2014/07/25 | 1,278 | 1,288 | 1,266 | 1,281 | +4 | +0.3% | 17,900 |
| 2014/07/24 | 1,291 | 1,294 | 1,257 | 1,277 | -14 | -1.1% | 26,000 |
| 2014/07/23 | 1,299 | 1,307 | 1,289 | 1,291 | -8 | -0.6% | 9,700 |
| 2014/07/22 | 1,295 | 1,324 | 1,280 | 1,299 | +10 | +0.8% | 30,900 |
| 2014/07/18 | 1,280 | 1,295 | 1,278 | 1,289 | -14 | -1.1% | 17,900 |
| 2014/07/17 | 1,292 | 1,305 | 1,271 | 1,303 | +12 | +0.9% | 48,300 |
| 2014/07/16 | 1,337 | 1,337 | 1,286 | 1,291 | -29 | -2.2% | 53,500 |
| 2014/07/15 | 1,325 | 1,330 | 1,311 | 1,320 | -5 | -0.4% | 42,600 |
| 2014/07/14 | 1,288 | 1,325 | 1,287 | 1,325 | +37 | +2.9% | 25,600 |
| 2014/07/11 | 1,278 | 1,289 | 1,264 | 1,288 | +2 | +0.2% | 25,800 |
| 2014/07/10 | 1,280 | 1,302 | 1,278 | 1,286 | -4 | -0.3% | 38,000 |
| 2014/07/09 | 1,288 | 1,304 | 1,281 | 1,290 | -24 | -1.8% | 39,800 |
| 2014/07/08 | 1,280 | 1,318 | 1,278 | 1,314 | +18 | +1.4% | 64,800 |
| 2014/07/07 | 1,290 | 1,304 | 1,283 | 1,296 | +2 | +0.2% | 51,800 |
| 2014/07/04 | 1,285 | 1,304 | 1,284 | 1,294 | +15 | +1.2% | 43,800 |
| 2014/07/03 | 1,325 | 1,327 | 1,254 | 1,279 | -30 | -2.3% | 126,600 |
| 2014/07/02 | 1,326 | 1,330 | 1,296 | 1,309 | -11 | -0.8% | 100,000 |
| 2014/07/01 | 1,321 | 1,334 | 1,306 | 1,320 | -19 | -1.4% | 155,100 |
| 2014/06/30 | 1,319 | 1,353 | 1,299 | 1,339 | +47 | +3.6% | 167,500 |
| 2014/06/27 | 1,274 | 1,318 | 1,260 | 1,292 | +18 | +1.4% | 119,200 |
| 2014/06/26 | 1,253 | 1,275 | 1,243 | 1,274 | +15 | +1.2% | 87,000 |
| 2014/06/25 | 1,246 | 1,280 | 1,239 | 1,259 | +42 | +3.5% | 135,200 |
| 2014/06/24 | 1,203 | 1,219 | 1,190 | 1,217 | +14 | +1.2% | 70,000 |
| 2014/06/23 | 1,200 | 1,220 | 1,181 | 1,203 | +3 | +0.3% | 67,000 |
| 2014/06/20 | 1,158 | 1,206 | 1,141 | 1,200 | +12 | +1% | 120,600 |
2501～
2550
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
