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 |
|---|---|---|---|---|---|---|---|
| 2009/12/01 | 1,066 | 1,072 | 1,046 | 1,062 | -5 | -0.5% | 47,100 |
| 2009/11/30 | 1,029 | 1,067 | 1,021 | 1,067 | +38 | +3.7% | 22,700 |
| 2009/11/27 | 1,047 | 1,048 | 1,020 | 1,029 | -39 | -3.7% | 22,400 |
| 2009/11/26 | 1,033 | 1,070 | 1,024 | 1,068 | +36 | +3.5% | 47,100 |
| 2009/11/25 | 1,030 | 1,041 | 1,021 | 1,032 | +15 | +1.5% | 23,900 |
| 2009/11/24 | 1,042 | 1,070 | 1,010 | 1,017 | -17 | -1.6% | 32,300 |
| 2009/11/20 | 1,011 | 1,044 | 995 | 1,034 | +29 | +2.9% | 34,000 |
| 2009/11/19 | 1,010 | 1,015 | 992 | 1,005 | +1 | +0.1% | 34,700 |
| 2009/11/18 | 1,000 | 1,035 | 1,000 | 1,004 | -13 | -1.3% | 36,200 |
| 2009/11/17 | 1,040 | 1,040 | 1,008 | 1,017 | -8 | -0.8% | 35,800 |
| 2009/11/16 | 1,052 | 1,060 | 1,020 | 1,025 | -27 | -2.6% | 52,800 |
| 2009/11/13 | 1,058 | 1,069 | 1,045 | 1,052 | +2 | +0.2% | 35,300 |
| 2009/11/12 | 1,070 | 1,087 | 1,029 | 1,050 | -15 | -1.4% | 27,800 |
| 2009/11/11 | 1,092 | 1,098 | 1,065 | 1,065 | -10 | -0.9% | 28,700 |
| 2009/11/10 | 1,096 | 1,096 | 1,066 | 1,075 | -3 | -0.3% | 32,000 |
| 2009/11/09 | 1,094 | 1,094 | 1,049 | 1,078 | +4 | +0.4% | 34,900 |
| 2009/11/06 | 1,102 | 1,105 | 1,068 | 1,074 | -8 | -0.7% | 59,900 |
| 2009/11/05 | 1,127 | 1,127 | 1,067 | 1,082 | -30 | -2.7% | 51,500 |
| 2009/11/04 | 1,117 | 1,117 | 1,081 | 1,112 | +10 | +0.9% | 32,600 |
| 2009/11/02 | 1,088 | 1,126 | 1,068 | 1,102 | -24 | -2.1% | 32,400 |
| 2009/10/30 | 1,080 | 1,169 | 1,063 | 1,126 | +26 | +2.4% | 95,300 |
| 2009/10/29 | 1,019 | 1,177 | 1,015 | 1,100 | +64 | +6.2% | 57,100 |
| 2009/10/28 | 1,015 | 1,036 | 1,015 | 1,036 | +27 | +2.7% | 35,600 |
| 2009/10/27 | 1,027 | 1,037 | 1,000 | 1,009 | -7 | -0.7% | 48,900 |
| 2009/10/26 | 1,012 | 1,027 | 1,008 | 1,016 | +4 | +0.4% | 24,900 |
| 2009/10/23 | 1,008 | 1,049 | 999 | 1,012 | +8 | +0.8% | 56,000 |
| 2009/10/22 | 1,007 | 1,013 | 990 | 1,004 | -3 | -0.3% | 21,100 |
| 2009/10/21 | 1,003 | 1,015 | 999 | 1,007 | -5 | -0.5% | 30,000 |
| 2009/10/20 | 1,007 | 1,018 | 1,003 | 1,012 | -6 | -0.6% | 31,400 |
| 2009/10/19 | 1,001 | 1,028 | 1,000 | 1,018 | -2 | -0.2% | 18,100 |
| 2009/10/16 | 1,014 | 1,020 | 1,005 | 1,020 | +2 | +0.2% | 18,000 |
| 2009/10/15 | 1,017 | 1,024 | 997 | 1,018 | +14 | +1.4% | 37,100 |
| 2009/10/14 | 1,020 | 1,021 | 996 | 1,004 | -26 | -2.5% | 40,400 |
| 2009/10/13 | 1,069 | 1,069 | 1,015 | 1,030 | -24 | -2.3% | 44,700 |
| 2009/10/09 | 1,054 | 1,073 | 1,040 | 1,054 | -8 | -0.8% | 32,300 |
| 2009/10/08 | 1,091 | 1,091 | 1,059 | 1,062 | -29 | -2.7% | 31,300 |
| 2009/10/07 | 1,062 | 1,097 | 1,050 | 1,091 | +42 | +4% | 56,600 |
| 2009/10/06 | 1,026 | 1,050 | 1,017 | 1,049 | +46 | +4.6% | 54,000 |
| 2009/10/05 | 1,006 | 1,009 | 986 | 1,003 | -3 | -0.3% | 29,800 |
| 2009/10/02 | 1,000 | 1,047 | 994 | 1,006 | -26 | -2.5% | 21,100 |
| 2009/10/01 | 1,050 | 1,051 | 1,006 | 1,032 | -10 | -1% | 17,600 |
| 2009/09/30 | 1,043 | 1,062 | 1,033 | 1,042 | -9 | -0.9% | 21,400 |
| 2009/09/29 | 1,045 | 1,072 | 1,042 | 1,051 | ±0 | ±0% | 24,600 |
| 2009/09/28 | 1,098 | 1,098 | 1,043 | 1,051 | -46 | -4.2% | 26,500 |
| 2009/09/25 | 1,119 | 1,119 | 1,062 | 1,097 | -15 | -1.3% | 21,700 |
| 2009/09/24 | 1,119 | 1,128 | 1,094 | 1,112 | +11 | +1% | 25,500 |
| 2009/09/18 | 1,098 | 1,108 | 1,083 | 1,101 | +3 | +0.3% | 20,100 |
| 2009/09/17 | 1,100 | 1,100 | 1,081 | 1,098 | +22 | +2% | 18,200 |
| 2009/09/16 | 1,075 | 1,110 | 1,075 | 1,076 | +4 | +0.4% | 36,900 |
| 2009/09/15 | 1,053 | 1,076 | 1,053 | 1,072 | +12 | +1.1% | 16,000 |
3851～
3900
件表示中 / 6317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 | 112,600円 | +5.9% | +181.0% | 4.44% | 12.41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 |
| 日本化 | 283,300円 | +4.3% | 0.0% | 4.24% | 9.54倍 | 0.53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 | 133,600円 | +5.4% | -14.5% | 4.49% | 8.86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 | 88,000円 | +6.9% | +50.4% | 4.77% | 17.80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 |
| 共和レザ | 88,800円 | -6.0% | -61.3% | 5.86% | 70.53倍 | 0.58倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
市場注目の銘柄
チャート関連のコラム
