日本化学産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,952 | 1,994 | 1,940 | 1,971 | +21 | +1.1% | 24,600 |
| 2025/05/20 | 1,965 | 1,978 | 1,941 | 1,950 | -11 | -0.6% | 27,800 |
| 2025/05/19 | 1,899 | 1,964 | 1,886 | 1,961 | +78 | +4.1% | 83,400 |
| 2025/05/16 | 1,909 | 1,925 | 1,879 | 1,883 | -17 | -0.9% | 130,900 |
| 2025/05/15 | 1,999 | 1,999 | 1,800 | 1,900 | +181 | +10.5% | 383,800 |
| 2025/05/14 | 1,612 | 1,737 | 1,612 | 1,719 | +113 | +7% | 131,200 |
| 2025/05/13 | 1,624 | 1,630 | 1,602 | 1,606 | -23 | -1.4% | 7,400 |
| 2025/05/12 | 1,545 | 1,629 | 1,545 | 1,629 | +90 | +5.8% | 45,200 |
| 2025/05/09 | 1,519 | 1,549 | 1,507 | 1,539 | +34 | +2.3% | 8,500 |
| 2025/05/08 | 1,497 | 1,505 | 1,497 | 1,505 | +8 | +0.5% | 3,500 |
| 2025/05/07 | 1,490 | 1,497 | 1,472 | 1,497 | -3 | -0.2% | 3,100 |
| 2025/05/02 | 1,495 | 1,500 | 1,429 | 1,500 | +5 | +0.3% | 24,400 |
| 2025/05/01 | 1,489 | 1,500 | 1,489 | 1,495 | +6 | +0.4% | 5,000 |
| 2025/04/30 | 1,428 | 1,491 | 1,428 | 1,489 | +61 | +4.3% | 14,100 |
| 2025/04/28 | 1,427 | 1,428 | 1,427 | 1,428 | +1 | +0.1% | 1,100 |
| 2025/04/25 | 1,425 | 1,446 | 1,425 | 1,427 | +2 | +0.1% | 1,400 |
| 2025/04/24 | 1,434 | 1,442 | 1,405 | 1,425 | -15 | -1% | 13,600 |
| 2025/04/23 | 1,452 | 1,452 | 1,437 | 1,440 | +5 | +0.3% | 900 |
| 2025/04/22 | 1,415 | 1,470 | 1,415 | 1,435 | +9 | +0.6% | 4,400 |
| 2025/04/21 | 1,470 | 1,470 | 1,424 | 1,426 | -44 | -3% | 2,700 |
| 2025/04/18 | 1,425 | 1,470 | 1,425 | 1,470 | +50 | +3.5% | 3,500 |
| 2025/04/17 | 1,408 | 1,424 | 1,380 | 1,420 | +12 | +0.9% | 3,700 |
| 2025/04/16 | 1,435 | 1,446 | 1,387 | 1,408 | ±0 | ±0% | 700 |
| 2025/04/15 | 1,413 | 1,418 | 1,393 | 1,408 | -4 | -0.3% | 3,000 |
| 2025/04/14 | 1,450 | 1,457 | 1,403 | 1,412 | -5 | -0.4% | 21,900 |
| 2025/04/11 | 1,409 | 1,424 | 1,366 | 1,417 | -22 | -1.5% | 11,700 |
| 2025/04/10 | 1,490 | 1,492 | 1,404 | 1,439 | +23 | +1.6% | 11,700 |
| 2025/04/09 | 1,382 | 1,437 | 1,360 | 1,416 | +18 | +1.3% | 10,700 |
| 2025/04/08 | 1,310 | 1,398 | 1,310 | 1,398 | +110 | +8.5% | 10,200 |
| 2025/04/07 | 1,251 | 1,368 | 1,245 | 1,288 | -80 | -5.8% | 27,900 |
| 2025/04/04 | 1,400 | 1,411 | 1,360 | 1,368 | -57 | -4% | 36,100 |
| 2025/04/03 | 1,450 | 1,480 | 1,425 | 1,425 | -75 | -5% | 15,700 |
| 2025/04/02 | 1,516 | 1,517 | 1,465 | 1,500 | -25 | -1.6% | 13,600 |
| 2025/04/01 | 1,548 | 1,548 | 1,481 | 1,525 | -23 | -1.5% | 18,000 |
| 2025/03/31 | 1,480 | 1,548 | 1,480 | 1,548 | +44 | +2.9% | 7,600 |
| 2025/03/28 | 1,501 | 1,518 | 1,501 | 1,504 | -20 | -1.3% | 3,500 |
| 2025/03/27 | 1,543 | 1,543 | 1,521 | 1,524 | -21 | -1.4% | 10,400 |
| 2025/03/26 | 1,542 | 1,562 | 1,542 | 1,545 | -20 | -1.3% | 1,700 |
| 2025/03/25 | 1,598 | 1,599 | 1,565 | 1,565 | -33 | -2.1% | 5,100 |
| 2025/03/24 | 1,546 | 1,598 | 1,546 | 1,598 | +53 | +3.4% | 8,700 |
| 2025/03/21 | 1,534 | 1,570 | 1,533 | 1,545 | +13 | +0.8% | 8,600 |
| 2025/03/19 | 1,536 | 1,560 | 1,530 | 1,532 | -6 | -0.4% | 9,300 |
| 2025/03/18 | 1,552 | 1,557 | 1,534 | 1,538 | -20 | -1.3% | 7,800 |
| 2025/03/17 | 1,585 | 1,600 | 1,550 | 1,558 | -32 | -2% | 8,700 |
| 2025/03/14 | 1,588 | 1,590 | 1,570 | 1,590 | -1 | -0.1% | 1,500 |
| 2025/03/13 | 1,597 | 1,597 | 1,572 | 1,591 | -9 | -0.6% | 2,200 |
| 2025/03/12 | 1,600 | 1,600 | 1,572 | 1,600 | ±0 | ±0% | 1,100 |
| 2025/03/11 | 1,574 | 1,610 | 1,560 | 1,600 | +21 | +1.3% | 17,700 |
| 2025/03/10 | 1,573 | 1,607 | 1,564 | 1,579 | +6 | +0.4% | 6,400 |
| 2025/03/07 | 1,560 | 1,578 | 1,560 | 1,573 | -2 | -0.1% | 2,900 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「日化産」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 |
|---|---|---|---|---|---|---|---|---|
| 日化産 | 197,100円 | -3.1% | -23.1% | 4.57% | 21.31倍 | 0.83倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 日特塗 | 180,300円 | -4.6% | -24.0% | 6.10% | 9.80倍 | 0.68倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| ニチバン | 194,000円 | +4.1% | +15.6% | 2.06% | 19.75倍 | 0.91倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 森 六 | 254,300円 | -6.3% | +122.3% | 4.52% | 11.55倍 | 0.58倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 東洋合成 | 454,000円 | +7.3% | -24.9% | 0.88% | 15.67倍 | 1.45倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
市場注目の銘柄
チャート関連のコラム
