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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 932 | 962 | 921 | 950 | -30 | -3.1% | 17,800 |
| 2008/09/29 | 1,001 | 1,005 | 977 | 980 | -26 | -2.6% | 21,200 |
| 2008/09/26 | 1,026 | 1,027 | 974 | 1,006 | -20 | -1.9% | 37,900 |
| 2008/09/25 | 1,030 | 1,035 | 1,017 | 1,026 | -19 | -1.8% | 19,500 |
| 2008/09/24 | 1,036 | 1,051 | 1,031 | 1,045 | -6 | -0.6% | 19,700 |
| 2008/09/22 | 1,098 | 1,099 | 1,051 | 1,051 | -42 | -3.8% | 16,500 |
| 2008/09/19 | 1,048 | 1,093 | 1,046 | 1,093 | +36 | +3.4% | 22,400 |
| 2008/09/18 | 1,025 | 1,062 | 1,015 | 1,057 | +13 | +1.2% | 19,100 |
| 2008/09/17 | 1,047 | 1,047 | 1,028 | 1,044 | +15 | +1.5% | 11,800 |
| 2008/09/16 | 1,032 | 1,049 | 1,021 | 1,029 | -3 | -0.3% | 29,100 |
| 2008/09/12 | 1,051 | 1,069 | 1,032 | 1,032 | -48 | -4.4% | 42,700 |
| 2008/09/11 | 1,075 | 1,095 | 1,061 | 1,080 | +21 | +2% | 30,700 |
| 2008/09/10 | 1,030 | 1,067 | 1,020 | 1,059 | +9 | +0.9% | 25,900 |
| 2008/09/09 | 1,058 | 1,070 | 1,039 | 1,050 | -8 | -0.8% | 19,200 |
| 2008/09/08 | 1,024 | 1,080 | 1,024 | 1,058 | +41 | +4% | 14,200 |
| 2008/09/05 | 1,015 | 1,039 | 1,015 | 1,017 | -68 | -6.3% | 27,700 |
| 2008/09/04 | 1,112 | 1,112 | 1,080 | 1,085 | -20 | -1.8% | 27,700 |
| 2008/09/03 | 1,124 | 1,144 | 1,094 | 1,105 | -1 | -0.1% | 29,200 |
| 2008/09/02 | 1,138 | 1,149 | 1,106 | 1,106 | -32 | -2.8% | 23,900 |
| 2008/09/01 | 1,155 | 1,159 | 1,138 | 1,138 | -24 | -2.1% | 14,800 |
| 2008/08/29 | 1,164 | 1,166 | 1,154 | 1,162 | +2 | +0.2% | 22,000 |
| 2008/08/28 | 1,154 | 1,160 | 1,147 | 1,160 | +7 | +0.6% | 10,400 |
| 2008/08/27 | 1,155 | 1,158 | 1,150 | 1,153 | -2 | -0.2% | 3,400 |
| 2008/08/26 | 1,156 | 1,156 | 1,148 | 1,155 | -15 | -1.3% | 6,600 |
| 2008/08/25 | 1,168 | 1,181 | 1,165 | 1,170 | +14 | +1.2% | 11,300 |
| 2008/08/22 | 1,140 | 1,156 | 1,140 | 1,156 | +2 | +0.2% | 11,600 |
| 2008/08/21 | 1,133 | 1,154 | 1,130 | 1,154 | +22 | +1.9% | 11,300 |
| 2008/08/20 | 1,113 | 1,135 | 1,113 | 1,132 | +9 | +0.8% | 18,900 |
| 2008/08/19 | 1,122 | 1,141 | 1,114 | 1,123 | -38 | -3.3% | 17,000 |
| 2008/08/18 | 1,132 | 1,173 | 1,129 | 1,161 | +38 | +3.4% | 18,100 |
| 2008/08/15 | 1,114 | 1,147 | 1,114 | 1,123 | +5 | +0.4% | 12,000 |
| 2008/08/14 | 1,117 | 1,121 | 1,106 | 1,118 | -4 | -0.4% | 17,100 |
| 2008/08/13 | 1,132 | 1,141 | 1,118 | 1,122 | -22 | -1.9% | 11,100 |
| 2008/08/12 | 1,164 | 1,176 | 1,144 | 1,144 | -29 | -2.5% | 11,800 |
| 2008/08/11 | 1,184 | 1,192 | 1,166 | 1,173 | -7 | -0.6% | 10,900 |
| 2008/08/08 | 1,141 | 1,182 | 1,141 | 1,180 | +22 | +1.9% | 8,200 |
| 2008/08/07 | 1,190 | 1,190 | 1,150 | 1,158 | -24 | -2% | 8,100 |
| 2008/08/06 | 1,157 | 1,190 | 1,137 | 1,182 | +44 | +3.9% | 20,900 |
| 2008/08/05 | 1,111 | 1,174 | 1,111 | 1,138 | +16 | +1.4% | 12,300 |
| 2008/08/04 | 1,138 | 1,158 | 1,122 | 1,122 | -36 | -3.1% | 11,700 |
| 2008/08/01 | 1,179 | 1,182 | 1,156 | 1,158 | -26 | -2.2% | 10,600 |
| 2008/07/31 | 1,179 | 1,190 | 1,169 | 1,184 | +19 | +1.6% | 21,400 |
| 2008/07/30 | 1,119 | 1,172 | 1,119 | 1,165 | +46 | +4.1% | 17,000 |
| 2008/07/29 | 1,117 | 1,123 | 1,100 | 1,119 | -16 | -1.4% | 10,400 |
| 2008/07/28 | 1,135 | 1,146 | 1,123 | 1,135 | -20 | -1.7% | 6,400 |
| 2008/07/25 | 1,173 | 1,174 | 1,150 | 1,155 | -18 | -1.5% | 13,500 |
| 2008/07/24 | 1,166 | 1,173 | 1,154 | 1,173 | +21 | +1.8% | 17,400 |
| 2008/07/23 | 1,156 | 1,164 | 1,150 | 1,152 | -4 | -0.3% | 11,000 |
| 2008/07/22 | 1,150 | 1,156 | 1,128 | 1,156 | +40 | +3.6% | 15,700 |
| 2008/07/18 | 1,130 | 1,130 | 1,112 | 1,116 | -14 | -1.2% | 6,500 |
3951～
4000
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
