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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,331.7 | 1,331.7 | 1,295 | 1,320 | -13.3 | -1% | 17,280 |
| 2005/06/30 | 1,299.2 | 1,333.3 | 1,293.3 | 1,333.3 | +40 | +3.1% | 22,800 |
| 2005/06/29 | 1,293.3 | 1,298.3 | 1,285 | 1,293.3 | -1.7 | -0.1% | 23,280 |
| 2005/06/28 | 1,290.8 | 1,297.5 | 1,287.5 | 1,295 | +4.2 | +0.3% | 15,480 |
| 2005/06/27 | 1,291.7 | 1,297.5 | 1,289.2 | 1,290.8 | -0.9 | -0.1% | 43,440 |
| 2005/06/24 | 1,275 | 1,291.7 | 1,275 | 1,291.7 | +0.9 | +0.1% | 15,720 |
| 2005/06/23 | 1,290.8 | 1,295 | 1,279.2 | 1,290.8 | -4.2 | -0.3% | 32,640 |
| 2005/06/22 | 1,292.5 | 1,295 | 1,283.3 | 1,295 | -0.8 | -0.1% | 12,480 |
| 2005/06/21 | 1,296.7 | 1,298.3 | 1,283.3 | 1,295.8 | -3.4 | -0.3% | 10,320 |
| 2005/06/20 | 1,287.5 | 1,305 | 1,283.3 | 1,299.2 | +19.2 | +1.5% | 38,160 |
| 2005/06/17 | 1,266.7 | 1,291.7 | 1,266.7 | 1,280 | +16.7 | +1.3% | 35,880 |
| 2005/06/16 | 1,241.7 | 1,266.7 | 1,241.7 | 1,263.3 | +26.6 | +2.2% | 29,760 |
| 2005/06/15 | 1,229.2 | 1,248.3 | 1,225 | 1,236.7 | +15 | +1.2% | 13,920 |
| 2005/06/14 | 1,212.5 | 1,228.3 | 1,210 | 1,221.7 | +15 | +1.2% | 25,080 |
| 2005/06/13 | 1,227.5 | 1,230 | 1,200.8 | 1,206.7 | -5.8 | -0.5% | 31,920 |
| 2005/06/10 | 1,189.2 | 1,220.8 | 1,189.2 | 1,212.5 | +17.5 | +1.5% | 28,320 |
| 2005/06/09 | 1,180 | 1,224.2 | 1,180 | 1,195 | +19.2 | +1.6% | 25,800 |
| 2005/06/08 | 1,180 | 1,183.3 | 1,174.2 | 1,175.8 | -3.4 | -0.3% | 28,800 |
| 2005/06/07 | 1,170 | 1,179.2 | 1,168.3 | 1,179.2 | +9.2 | +0.8% | 42,720 |
| 2005/06/06 | 1,168.3 | 1,178.3 | 1,167.5 | 1,170 | -7.5 | -0.6% | 22,800 |
| 2005/06/03 | 1,187.5 | 1,187.5 | 1,176.7 | 1,177.5 | -16.7 | -1.4% | 13,440 |
| 2005/06/02 | 1,203.3 | 1,207.5 | 1,194.2 | 1,194.2 | -9.1 | -0.8% | 17,280 |
| 2005/06/01 | 1,207.5 | 1,207.5 | 1,195 | 1,203.3 | -4.2 | -0.3% | 16,440 |
| 2005/05/31 | 1,203.3 | 1,210 | 1,191.7 | 1,207.5 | +14.2 | +1.2% | 10,560 |
| 2005/05/30 | 1,176.7 | 1,199.2 | 1,176.7 | 1,193.3 | +16.6 | +1.4% | 7,680 |
| 2005/05/27 | 1,184.2 | 1,188.3 | 1,173.3 | 1,176.7 | +2.5 | +0.2% | 7,800 |
| 2005/05/26 | 1,166.7 | 1,183.3 | 1,162.5 | 1,174.2 | +7.5 | +0.6% | 19,080 |
| 2005/05/25 | 1,193.3 | 1,201.7 | 1,166.7 | 1,166.7 | -37.5 | -3.1% | 14,880 |
| 2005/05/24 | 1,220.8 | 1,221.7 | 1,202.5 | 1,204.2 | -18.3 | -1.5% | 5,160 |
| 2005/05/23 | 1,212.5 | 1,227.5 | 1,199.2 | 1,222.5 | +22.5 | +1.9% | 11,520 |
| 2005/05/20 | 1,240.8 | 1,240.8 | 1,200 | 1,200 | -7.5 | -0.6% | 16,200 |
| 2005/05/19 | 1,188.3 | 1,225.8 | 1,188.3 | 1,207.5 | +19.2 | +1.6% | 29,880 |
| 2005/05/18 | 1,214.2 | 1,214.2 | 1,170.8 | 1,188.3 | -25.9 | -2.1% | 44,040 |
| 2005/05/17 | 1,272.5 | 1,275 | 1,210 | 1,214.2 | -70 | -5.5% | 26,520 |
| 2005/05/16 | 1,303.3 | 1,303.3 | 1,283.3 | 1,284.2 | -13.3 | -1% | 15,720 |
| 2005/05/13 | 1,296.7 | 1,310.8 | 1,296.7 | 1,297.5 | +0.8 | +0.1% | 9,240 |
| 2005/05/12 | 1,301.7 | 1,311.7 | 1,296.7 | 1,296.7 | -10.8 | -0.8% | 7,680 |
| 2005/05/11 | 1,300 | 1,315.8 | 1,291.7 | 1,307.5 | +0.8 | +0.1% | 18,000 |
| 2005/05/10 | 1,295.8 | 1,320.8 | 1,288.3 | 1,306.7 | ±0 | ±0% | 33,000 |
| 2005/05/09 | 1,287.5 | 1,306.7 | 1,282.5 | 1,306.7 | +31.7 | +2.5% | 24,240 |
| 2005/05/06 | 1,275 | 1,275 | 1,262.5 | 1,275 | -2.5 | -0.2% | 18,240 |
| 2005/05/02 | 1,283.3 | 1,283.3 | 1,270 | 1,277.5 | -6.7 | -0.5% | 16,440 |
| 2005/04/28 | 1,305.8 | 1,305.8 | 1,283.3 | 1,284.2 | -23.3 | -1.8% | 8,280 |
| 2005/04/27 | 1,312.5 | 1,312.5 | 1,293.3 | 1,307.5 | +12.5 | +1% | 9,000 |
| 2005/04/26 | 1,287.5 | 1,324.2 | 1,287.5 | 1,295 | +5.8 | +0.4% | 10,800 |
| 2005/04/25 | 1,282.5 | 1,292.5 | 1,279.2 | 1,289.2 | -10.8 | -0.8% | 8,760 |
| 2005/04/22 | 1,270.8 | 1,300 | 1,270.8 | 1,300 | +45.8 | +3.7% | 15,960 |
| 2005/04/21 | 1,279.2 | 1,279.2 | 1,225.8 | 1,254.2 | -28.3 | -2.2% | 22,200 |
| 2005/04/20 | 1,293.3 | 1,293.3 | 1,275 | 1,282.5 | +14.2 | +1.1% | 11,880 |
| 2005/04/19 | 1,230 | 1,274.2 | 1,230 | 1,268.3 | +44.1 | +3.6% | 22,680 |
4751～
4800
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
