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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,350 | 1,361.7 | 1,340 | 1,355 | +13.3 | +1% | 16,080 |
| 2005/09/09 | 1,307.5 | 1,345 | 1,306.7 | 1,341.7 | +36.7 | +2.8% | 87,600 |
| 2005/09/08 | 1,332.5 | 1,332.5 | 1,305 | 1,305 | -27.5 | -2.1% | 18,120 |
| 2005/09/07 | 1,323.3 | 1,340.8 | 1,317.5 | 1,332.5 | +11.7 | +0.9% | 24,480 |
| 2005/09/06 | 1,360 | 1,360.8 | 1,312.5 | 1,320.8 | -53.4 | -3.9% | 68,280 |
| 2005/09/05 | 1,351.7 | 1,375 | 1,348.3 | 1,374.2 | +24.2 | +1.8% | 33,360 |
| 2005/09/02 | 1,365.8 | 1,365.8 | 1,347.5 | 1,350 | -3.3 | -0.2% | 18,480 |
| 2005/09/01 | 1,365 | 1,369.2 | 1,352.5 | 1,353.3 | -11.7 | -0.9% | 9,120 |
| 2005/08/31 | 1,342.5 | 1,375 | 1,342.5 | 1,365 | +29.2 | +2.2% | 33,840 |
| 2005/08/30 | 1,370.8 | 1,371.7 | 1,335.8 | 1,335.8 | -25.9 | -1.9% | 30,600 |
| 2005/08/29 | 1,358.3 | 1,375 | 1,342.5 | 1,361.7 | +5 | +0.4% | 34,440 |
| 2005/08/26 | 1,342.5 | 1,359.2 | 1,342.5 | 1,356.7 | +12.5 | +0.9% | 24,360 |
| 2005/08/25 | 1,335.8 | 1,344.2 | 1,321.7 | 1,344.2 | +4.2 | +0.3% | 18,000 |
| 2005/08/24 | 1,350 | 1,350.8 | 1,336.7 | 1,340 | -13.3 | -1% | 6,120 |
| 2005/08/23 | 1,350 | 1,363.3 | 1,341.7 | 1,353.3 | +2.5 | +0.2% | 10,200 |
| 2005/08/22 | 1,336.7 | 1,352.5 | 1,335.8 | 1,350.8 | +15 | +1.1% | 17,640 |
| 2005/08/19 | 1,348.3 | 1,348.3 | 1,334.2 | 1,335.8 | -11.7 | -0.9% | 12,480 |
| 2005/08/18 | 1,353.3 | 1,353.3 | 1,342.5 | 1,347.5 | -10 | -0.7% | 5,160 |
| 2005/08/17 | 1,334.2 | 1,357.5 | 1,333.3 | 1,357.5 | +24.2 | +1.8% | 21,720 |
| 2005/08/16 | 1,331.7 | 1,343.3 | 1,331.7 | 1,333.3 | +5 | +0.4% | 22,200 |
| 2005/08/15 | 1,329.2 | 1,333.3 | 1,320 | 1,328.3 | -5 | -0.4% | 11,040 |
| 2005/08/12 | 1,340.8 | 1,340.8 | 1,318.3 | 1,333.3 | +10 | +0.8% | 39,600 |
| 2005/08/11 | 1,333.3 | 1,345 | 1,322.5 | 1,323.3 | +0.8 | +0.1% | 14,640 |
| 2005/08/10 | 1,336.7 | 1,358.3 | 1,310 | 1,322.5 | -9.2 | -0.7% | 22,800 |
| 2005/08/09 | 1,318.3 | 1,333.3 | 1,314.2 | 1,331.7 | +13.4 | +1% | 16,920 |
| 2005/08/08 | 1,316.7 | 1,321.7 | 1,316.7 | 1,318.3 | +0.8 | +0.1% | 36,120 |
| 2005/08/05 | 1,316.7 | 1,320.8 | 1,316.7 | 1,317.5 | +0.8 | +0.1% | 27,240 |
| 2005/08/04 | 1,315 | 1,325 | 1,308.3 | 1,316.7 | +2.5 | +0.2% | 15,000 |
| 2005/08/03 | 1,328.3 | 1,328.3 | 1,314.2 | 1,314.2 | -10.8 | -0.8% | 3,600 |
| 2005/08/02 | 1,325 | 1,339.2 | 1,320.8 | 1,325 | -8.3 | -0.6% | 13,080 |
| 2005/08/01 | 1,337.5 | 1,346.7 | 1,325.8 | 1,333.3 | -8.4 | -0.6% | 20,520 |
| 2005/07/29 | 1,321.7 | 1,350 | 1,321.7 | 1,341.7 | -0.8 | -0.1% | 39,360 |
| 2005/07/28 | 1,346.7 | 1,346.7 | 1,338.3 | 1,342.5 | -4.2 | -0.3% | 32,160 |
| 2005/07/27 | 1,345 | 1,349.2 | 1,333.3 | 1,346.7 | +1.7 | +0.1% | 16,920 |
| 2005/07/26 | 1,345.8 | 1,346.7 | 1,337.5 | 1,345 | +7.5 | +0.6% | 9,840 |
| 2005/07/25 | 1,313.3 | 1,343.3 | 1,313.3 | 1,337.5 | +34.2 | +2.6% | 25,200 |
| 2005/07/22 | 1,329.2 | 1,333.3 | 1,296.7 | 1,303.3 | -30 | -2.3% | 11,400 |
| 2005/07/21 | 1,325 | 1,337.5 | 1,325 | 1,333.3 | +8.3 | +0.6% | 39,840 |
| 2005/07/20 | 1,325 | 1,328.3 | 1,322.5 | 1,325 | ±0 | ±0% | 19,440 |
| 2005/07/19 | 1,314.2 | 1,327.5 | 1,313.3 | 1,325 | +12.5 | +1% | 14,400 |
| 2005/07/15 | 1,287.5 | 1,317.5 | 1,287.5 | 1,312.5 | +25 | +1.9% | 28,560 |
| 2005/07/14 | 1,283.3 | 1,316.7 | 1,283.3 | 1,287.5 | ±0 | ±0% | 13,440 |
| 2005/07/13 | 1,291.7 | 1,291.7 | 1,278.3 | 1,287.5 | -4.2 | -0.3% | 9,120 |
| 2005/07/12 | 1,303.3 | 1,305.8 | 1,291.7 | 1,291.7 | -11.6 | -0.9% | 23,040 |
| 2005/07/11 | 1,310 | 1,311.7 | 1,303.3 | 1,303.3 | +2.5 | +0.2% | 16,920 |
| 2005/07/08 | 1,296.7 | 1,315.8 | 1,296.7 | 1,300.8 | ±0 | ±0% | 10,800 |
| 2005/07/07 | 1,320 | 1,320 | 1,262.5 | 1,300.8 | -15 | -1.1% | 32,880 |
| 2005/07/06 | 1,305.8 | 1,329.2 | 1,305.8 | 1,315.8 | +14.1 | +1.1% | 21,840 |
| 2005/07/05 | 1,329.2 | 1,329.2 | 1,300.8 | 1,301.7 | -24.1 | -1.8% | 13,080 |
| 2005/07/04 | 1,320 | 1,325.8 | 1,312.5 | 1,325.8 | +5.8 | +0.4% | 14,040 |
4701～
4750
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
