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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,350 | 1,357.5 | 1,338.3 | 1,340 | -35 | -2.5% | 244,080 |
| 2006/02/09 | 1,421.7 | 1,426.7 | 1,372.5 | 1,375 | -41.7 | -2.9% | 61,320 |
| 2006/02/08 | 1,447.5 | 1,448.3 | 1,416.7 | 1,416.7 | -31.6 | -2.2% | 22,440 |
| 2006/02/07 | 1,448.3 | 1,454.2 | 1,447.5 | 1,448.3 | +0.8 | +0.1% | 16,560 |
| 2006/02/06 | 1,452.5 | 1,452.5 | 1,441.7 | 1,447.5 | -1.7 | -0.1% | 10,920 |
| 2006/02/03 | 1,454.2 | 1,454.2 | 1,441.7 | 1,449.2 | +0.9 | +0.1% | 12,840 |
| 2006/02/02 | 1,454.2 | 1,461.7 | 1,441.7 | 1,448.3 | -7.5 | -0.5% | 30,120 |
| 2006/02/01 | 1,476.7 | 1,476.7 | 1,450.8 | 1,455.8 | -5.9 | -0.4% | 33,960 |
| 2006/01/31 | 1,464.2 | 1,472.5 | 1,459.2 | 1,461.7 | +3.4 | +0.2% | 19,560 |
| 2006/01/30 | 1,451.7 | 1,470.8 | 1,451.7 | 1,458.3 | +7.5 | +0.5% | 40,680 |
| 2006/01/27 | 1,433.3 | 1,450.8 | 1,425 | 1,450.8 | +30 | +2.1% | 21,840 |
| 2006/01/26 | 1,426.7 | 1,429.2 | 1,412.5 | 1,420.8 | +8.3 | +0.6% | 13,200 |
| 2006/01/25 | 1,414.2 | 1,425 | 1,406.7 | 1,412.5 | +8.3 | +0.6% | 15,600 |
| 2006/01/24 | 1,395 | 1,405.8 | 1,392.5 | 1,404.2 | +10.9 | +0.8% | 3,240 |
| 2006/01/23 | 1,384.2 | 1,410 | 1,384.2 | 1,393.3 | -5 | -0.4% | 5,640 |
| 2006/01/20 | 1,423.3 | 1,423.3 | 1,395 | 1,398.3 | -5.9 | -0.4% | 11,640 |
| 2006/01/19 | 1,394.2 | 1,420.8 | 1,375.8 | 1,404.2 | +8.4 | +0.6% | 23,040 |
| 2006/01/18 | 1,447.5 | 1,447.5 | 1,371.7 | 1,395.8 | -55 | -3.8% | 33,600 |
| 2006/01/17 | 1,420.8 | 1,451.7 | 1,416.7 | 1,450.8 | +30 | +2.1% | 44,280 |
| 2006/01/16 | 1,417.5 | 1,427.5 | 1,416.7 | 1,420.8 | +3.3 | +0.2% | 23,400 |
| 2006/01/13 | 1,408.3 | 1,419.2 | 1,397.5 | 1,417.5 | +3.3 | +0.2% | 25,320 |
| 2006/01/12 | 1,408.3 | 1,415.8 | 1,396.7 | 1,414.2 | +15 | +1.1% | 43,440 |
| 2006/01/11 | 1,411.7 | 1,416.7 | 1,385.8 | 1,399.2 | -0.8 | -0.1% | 25,440 |
| 2006/01/10 | 1,412.5 | 1,412.5 | 1,395.8 | 1,400 | -16.7 | -1.2% | 16,680 |
| 2006/01/06 | 1,427.5 | 1,433.3 | 1,411.7 | 1,416.7 | -10.8 | -0.8% | 28,560 |
| 2006/01/05 | 1,433.3 | 1,441.7 | 1,418.3 | 1,427.5 | -14.2 | -1% | 15,360 |
| 2006/01/04 | 1,432.5 | 1,461.7 | 1,408.3 | 1,441.7 | +56.7 | +4.1% | 40,560 |
| 2005/12/30 | 1,395.8 | 1,408.3 | 1,385 | 1,385 | +0.8 | +0.1% | 18,120 |
| 2005/12/29 | 1,402.5 | 1,405 | 1,382.5 | 1,384.2 | -15.8 | -1.1% | 8,160 |
| 2005/12/28 | 1,375 | 1,403.3 | 1,375 | 1,400 | +29.2 | +2.1% | 21,000 |
| 2005/12/27 | 1,390.8 | 1,393.3 | 1,357.5 | 1,370.8 | -21.7 | -1.6% | 18,000 |
| 2005/12/26 | 1,384.2 | 1,396.7 | 1,383.3 | 1,392.5 | +9.2 | +0.7% | 15,240 |
| 2005/12/22 | 1,375 | 1,390 | 1,370.8 | 1,383.3 | -0.9 | -0.1% | 26,640 |
| 2005/12/21 | 1,354.2 | 1,389.2 | 1,354.2 | 1,384.2 | +30 | +2.2% | 42,240 |
| 2005/12/20 | 1,358.3 | 1,358.3 | 1,344.2 | 1,354.2 | -10 | -0.7% | 12,600 |
| 2005/12/19 | 1,367.5 | 1,367.5 | 1,337.5 | 1,364.2 | +9.2 | +0.7% | 16,440 |
| 2005/12/16 | 1,377.5 | 1,383.3 | 1,343.3 | 1,355 | -21.7 | -1.6% | 29,040 |
| 2005/12/15 | 1,378.3 | 1,395.8 | 1,376.7 | 1,376.7 | +0.9 | +0.1% | 11,400 |
| 2005/12/14 | 1,416.7 | 1,416.7 | 1,375.8 | 1,375.8 | -40.9 | -2.9% | 45,840 |
| 2005/12/13 | 1,413.3 | 1,416.7 | 1,393.3 | 1,416.7 | +26.7 | +1.9% | 19,200 |
| 2005/12/12 | 1,410 | 1,410 | 1,390 | 1,390 | -6.7 | -0.5% | 20,400 |
| 2005/12/09 | 1,392.5 | 1,402.5 | 1,385 | 1,396.7 | +3.4 | +0.2% | 47,040 |
| 2005/12/08 | 1,401.7 | 1,402.5 | 1,384.2 | 1,393.3 | -10 | -0.7% | 21,600 |
| 2005/12/07 | 1,401.7 | 1,415 | 1,401.7 | 1,403.3 | +3.3 | +0.2% | 40,440 |
| 2005/12/06 | 1,413.3 | 1,419.2 | 1,391.7 | 1,400 | -18.3 | -1.3% | 29,880 |
| 2005/12/05 | 1,416.7 | 1,428.3 | 1,404.2 | 1,418.3 | +10 | +0.7% | 26,280 |
| 2005/12/02 | 1,415.8 | 1,428.3 | 1,403.3 | 1,408.3 | -5 | -0.4% | 29,640 |
| 2005/12/01 | 1,395.8 | 1,418.3 | 1,395.8 | 1,413.3 | +17.5 | +1.3% | 14,760 |
| 2005/11/30 | 1,406.7 | 1,413.3 | 1,391.7 | 1,395.8 | -10 | -0.7% | 23,160 |
| 2005/11/29 | 1,424.2 | 1,432.5 | 1,396.7 | 1,405.8 | +2.5 | +0.2% | 27,240 |
4601～
4650
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
