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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,230 | 1,240 | 1,220 | 1,226 | +10 | +0.8% | 16,300 |
| 2006/11/29 | 1,215 | 1,216 | 1,195 | 1,216 | +16 | +1.3% | 17,000 |
| 2006/11/28 | 1,184 | 1,210 | 1,180 | 1,200 | +15 | +1.3% | 36,700 |
| 2006/11/27 | 1,155 | 1,186 | 1,155 | 1,185 | +31 | +2.7% | 27,900 |
| 2006/11/24 | 1,160 | 1,163 | 1,145 | 1,154 | -2 | -0.2% | 15,300 |
| 2006/11/22 | 1,140 | 1,162 | 1,138 | 1,156 | +19 | +1.7% | 21,500 |
| 2006/11/21 | 1,132 | 1,163 | 1,132 | 1,137 | -2 | -0.2% | 32,000 |
| 2006/11/20 | 1,160 | 1,161 | 1,133 | 1,139 | -24 | -2.1% | 29,500 |
| 2006/11/17 | 1,172 | 1,173 | 1,160 | 1,163 | -2 | -0.2% | 32,900 |
| 2006/11/16 | 1,162 | 1,192 | 1,162 | 1,165 | +4 | +0.3% | 29,200 |
| 2006/11/15 | 1,170 | 1,175 | 1,156 | 1,161 | -4 | -0.3% | 12,700 |
| 2006/11/14 | 1,148 | 1,184 | 1,148 | 1,165 | +17 | +1.5% | 33,300 |
| 2006/11/13 | 1,159 | 1,162 | 1,143 | 1,148 | -11 | -0.9% | 18,600 |
| 2006/11/10 | 1,180 | 1,180 | 1,145 | 1,159 | -12 | -1% | 32,800 |
| 2006/11/09 | 1,160 | 1,171 | 1,159 | 1,171 | +14 | +1.2% | 27,500 |
| 2006/11/08 | 1,175 | 1,175 | 1,156 | 1,157 | -18 | -1.5% | 20,300 |
| 2006/11/07 | 1,190 | 1,191 | 1,161 | 1,175 | -6 | -0.5% | 24,600 |
| 2006/11/06 | 1,183 | 1,200 | 1,178 | 1,181 | +18 | +1.5% | 48,800 |
| 2006/11/02 | 1,159 | 1,163 | 1,156 | 1,163 | +4 | +0.3% | 30,700 |
| 2006/11/01 | 1,158 | 1,168 | 1,156 | 1,159 | +1 | +0.1% | 42,900 |
| 2006/10/31 | 1,165 | 1,175 | 1,152 | 1,158 | -6 | -0.5% | 38,300 |
| 2006/10/30 | 1,173 | 1,175 | 1,152 | 1,164 | -8 | -0.7% | 49,900 |
| 2006/10/27 | 1,190 | 1,190 | 1,162 | 1,172 | -9 | -0.8% | 37,000 |
| 2006/10/26 | 1,199 | 1,199 | 1,180 | 1,181 | -17 | -1.4% | 33,100 |
| 2006/10/25 | 1,210 | 1,210 | 1,195 | 1,198 | -7 | -0.6% | 32,100 |
| 2006/10/24 | 1,210 | 1,220 | 1,202 | 1,205 | -5 | -0.4% | 32,800 |
| 2006/10/23 | 1,211 | 1,214 | 1,202 | 1,210 | +3 | +0.2% | 16,500 |
| 2006/10/20 | 1,206 | 1,211 | 1,193 | 1,207 | ±0 | ±0% | 32,600 |
| 2006/10/19 | 1,213 | 1,234 | 1,190 | 1,207 | -6 | -0.5% | 35,700 |
| 2006/10/18 | 1,225 | 1,230 | 1,204 | 1,213 | -10 | -0.8% | 35,300 |
| 2006/10/17 | 1,230 | 1,235 | 1,222 | 1,223 | -2 | -0.2% | 6,700 |
| 2006/10/16 | 1,210 | 1,225 | 1,208 | 1,225 | +17 | +1.4% | 15,100 |
| 2006/10/13 | 1,209 | 1,213 | 1,190 | 1,208 | -1 | -0.1% | 25,200 |
| 2006/10/12 | 1,200 | 1,215 | 1,200 | 1,209 | -9 | -0.7% | 20,900 |
| 2006/10/11 | 1,250 | 1,250 | 1,213 | 1,218 | -22 | -1.8% | 13,900 |
| 2006/10/10 | 1,248 | 1,254 | 1,238 | 1,240 | -8 | -0.6% | 7,800 |
| 2006/10/06 | 1,266 | 1,268 | 1,234 | 1,248 | -17 | -1.3% | 15,000 |
| 2006/10/05 | 1,251 | 1,266 | 1,250 | 1,265 | +18 | +1.4% | 10,500 |
| 2006/10/04 | 1,269 | 1,269 | 1,240 | 1,247 | -18 | -1.4% | 5,300 |
| 2006/10/03 | 1,265 | 1,284 | 1,254 | 1,265 | +1 | +0.1% | 10,200 |
| 2006/10/02 | 1,246 | 1,271 | 1,232 | 1,264 | +17 | +1.4% | 7,600 |
| 2006/09/29 | 1,248 | 1,266 | 1,247 | 1,247 | -10 | -0.8% | 6,400 |
| 2006/09/28 | 1,260 | 1,270 | 1,246 | 1,257 | -3 | -0.2% | 6,200 |
| 2006/09/27 | 1,230 | 1,268 | 1,230 | 1,260 | +41 | +3.4% | 22,000 |
| 2006/09/26 | 1,221 | 1,233 | 1,219 | 1,219 | -10 | -0.8% | 19,800 |
| 2006/09/25 | 1,231 | 1,233 | 1,171 | 1,229 | +4 | +0.3% | 25,000 |
| 2006/09/22 | 1,230 | 1,232 | 1,225 | 1,225 | ±0 | ±0% | 10,200 |
| 2006/09/21 | 1,230 | 1,232 | 1,219 | 1,225 | +4 | +0.3% | 9,000 |
| 2006/09/20 | 1,232 | 1,232 | 1,221 | 1,221 | -11 | -0.9% | 11,400 |
| 2006/09/19 | 1,232 | 1,238 | 1,220 | 1,232 | +2 | +0.2% | 24,300 |
4401～
4450
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
