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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,122 | 1,130 | 1,113 | 1,130 | +9 | +0.8% | 7,600 |
| 2008/07/16 | 1,102 | 1,130 | 1,102 | 1,121 | +21 | +1.9% | 16,600 |
| 2008/07/15 | 1,105 | 1,110 | 1,093 | 1,100 | -11 | -1% | 22,200 |
| 2008/07/14 | 1,122 | 1,130 | 1,107 | 1,111 | -13 | -1.2% | 13,200 |
| 2008/07/11 | 1,105 | 1,124 | 1,103 | 1,124 | +24 | +2.2% | 22,100 |
| 2008/07/10 | 1,100 | 1,110 | 1,100 | 1,100 | -4 | -0.4% | 15,400 |
| 2008/07/09 | 1,113 | 1,125 | 1,104 | 1,104 | +4 | +0.4% | 10,700 |
| 2008/07/08 | 1,124 | 1,125 | 1,100 | 1,100 | -16 | -1.4% | 15,500 |
| 2008/07/07 | 1,102 | 1,122 | 1,101 | 1,116 | +8 | +0.7% | 12,200 |
| 2008/07/04 | 1,103 | 1,113 | 1,102 | 1,108 | +8 | +0.7% | 12,700 |
| 2008/07/03 | 1,115 | 1,115 | 1,087 | 1,100 | -21 | -1.9% | 26,300 |
| 2008/07/02 | 1,131 | 1,133 | 1,120 | 1,121 | -30 | -2.6% | 16,600 |
| 2008/07/01 | 1,151 | 1,162 | 1,150 | 1,151 | -17 | -1.5% | 13,000 |
| 2008/06/30 | 1,150 | 1,180 | 1,150 | 1,168 | +13 | +1.1% | 10,500 |
| 2008/06/27 | 1,157 | 1,160 | 1,117 | 1,155 | -2 | -0.2% | 14,900 |
| 2008/06/26 | 1,179 | 1,180 | 1,147 | 1,157 | -23 | -1.9% | 13,100 |
| 2008/06/25 | 1,165 | 1,180 | 1,139 | 1,180 | +17 | +1.5% | 29,900 |
| 2008/06/24 | 1,122 | 1,203 | 1,121 | 1,163 | +48 | +4.3% | 54,600 |
| 2008/06/23 | 1,102 | 1,116 | 1,100 | 1,115 | -4 | -0.4% | 8,000 |
| 2008/06/20 | 1,150 | 1,151 | 1,118 | 1,119 | -23 | -2% | 23,400 |
| 2008/06/19 | 1,163 | 1,163 | 1,135 | 1,142 | -16 | -1.4% | 14,100 |
| 2008/06/18 | 1,160 | 1,166 | 1,157 | 1,158 | -1 | -0.1% | 10,700 |
| 2008/06/17 | 1,148 | 1,164 | 1,148 | 1,159 | +10 | +0.9% | 11,600 |
| 2008/06/16 | 1,145 | 1,158 | 1,140 | 1,149 | +9 | +0.8% | 13,400 |
| 2008/06/13 | 1,131 | 1,150 | 1,127 | 1,140 | -11 | -1% | 35,000 |
| 2008/06/12 | 1,130 | 1,157 | 1,117 | 1,151 | +27 | +2.4% | 46,200 |
| 2008/06/11 | 1,119 | 1,129 | 1,117 | 1,124 | +5 | +0.4% | 16,400 |
| 2008/06/10 | 1,128 | 1,128 | 1,114 | 1,119 | +1 | +0.1% | 22,900 |
| 2008/06/09 | 1,130 | 1,130 | 1,113 | 1,118 | -26 | -2.3% | 12,400 |
| 2008/06/06 | 1,168 | 1,168 | 1,133 | 1,144 | -15 | -1.3% | 19,200 |
| 2008/06/05 | 1,145 | 1,164 | 1,145 | 1,159 | +16 | +1.4% | 12,500 |
| 2008/06/04 | 1,135 | 1,153 | 1,128 | 1,143 | +21 | +1.9% | 14,800 |
| 2008/06/03 | 1,135 | 1,139 | 1,110 | 1,122 | -20 | -1.8% | 22,700 |
| 2008/06/02 | 1,126 | 1,151 | 1,126 | 1,142 | +7 | +0.6% | 16,600 |
| 2008/05/30 | 1,130 | 1,139 | 1,122 | 1,135 | +12 | +1.1% | 10,800 |
| 2008/05/29 | 1,114 | 1,127 | 1,106 | 1,123 | +23 | +2.1% | 15,200 |
| 2008/05/28 | 1,110 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 26,700 |
| 2008/05/27 | 1,111 | 1,118 | 1,110 | 1,110 | +4 | +0.4% | 20,300 |
| 2008/05/26 | 1,140 | 1,141 | 1,106 | 1,106 | -34 | -3% | 27,600 |
| 2008/05/23 | 1,155 | 1,161 | 1,140 | 1,140 | -6 | -0.5% | 11,300 |
| 2008/05/22 | 1,130 | 1,147 | 1,122 | 1,146 | -5 | -0.4% | 17,900 |
| 2008/05/21 | 1,167 | 1,170 | 1,140 | 1,151 | -28 | -2.4% | 18,700 |
| 2008/05/20 | 1,161 | 1,185 | 1,161 | 1,179 | +4 | +0.3% | 19,900 |
| 2008/05/19 | 1,150 | 1,177 | 1,150 | 1,175 | +15 | +1.3% | 24,200 |
| 2008/05/16 | 1,162 | 1,170 | 1,152 | 1,160 | +10 | +0.9% | 26,100 |
| 2008/05/15 | 1,149 | 1,160 | 1,143 | 1,150 | +18 | +1.6% | 33,100 |
| 2008/05/14 | 1,130 | 1,147 | 1,122 | 1,132 | +10 | +0.9% | 34,100 |
| 2008/05/13 | 1,126 | 1,130 | 1,116 | 1,122 | +2 | +0.2% | 18,600 |
| 2008/05/12 | 1,110 | 1,123 | 1,107 | 1,120 | +16 | +1.4% | 22,300 |
| 2008/05/09 | 1,135 | 1,135 | 1,103 | 1,104 | -18 | -1.6% | 48,500 |
4001～
4050
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
