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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,900 | 1,917 | 1,894 | 1,906 | +3 | +0.2% | 34,300 |
| 2025/07/07 | 1,925 | 1,925 | 1,902 | 1,903 | -20 | -1% | 31,000 |
| 2025/07/04 | 1,945 | 1,945 | 1,920 | 1,923 | -4 | -0.2% | 15,000 |
| 2025/07/03 | 1,924 | 1,927 | 1,917 | 1,927 | +6 | +0.3% | 13,700 |
| 2025/07/02 | 1,947 | 1,948 | 1,911 | 1,921 | -26 | -1.3% | 22,300 |
| 2025/07/01 | 1,974 | 1,974 | 1,945 | 1,947 | -27 | -1.4% | 26,100 |
| 2025/06/30 | 1,986 | 1,992 | 1,967 | 1,974 | -9 | -0.5% | 15,100 |
| 2025/06/27 | 1,972 | 1,983 | 1,967 | 1,983 | +12 | +0.6% | 12,200 |
| 2025/06/26 | 1,995 | 1,997 | 1,970 | 1,971 | -23 | -1.2% | 20,000 |
| 2025/06/25 | 1,995 | 1,998 | 1,981 | 1,994 | +2 | +0.1% | 21,400 |
| 2025/06/24 | 1,991 | 1,997 | 1,982 | 1,992 | +12 | +0.6% | 8,300 |
| 2025/06/23 | 1,985 | 1,985 | 1,970 | 1,980 | -7 | -0.4% | 11,600 |
| 2025/06/20 | 1,972 | 1,994 | 1,972 | 1,987 | +16 | +0.8% | 6,400 |
| 2025/06/19 | 1,970 | 1,983 | 1,970 | 1,971 | +1 | +0.1% | 7,300 |
| 2025/06/18 | 1,977 | 1,983 | 1,968 | 1,970 | +2 | +0.1% | 15,400 |
| 2025/06/17 | 1,996 | 2,008 | 1,965 | 1,968 | -14 | -0.7% | 21,800 |
| 2025/06/16 | 1,980 | 1,997 | 1,961 | 1,982 | +16 | +0.8% | 29,000 |
| 2025/06/13 | 1,984 | 1,984 | 1,957 | 1,966 | -18 | -0.9% | 19,400 |
| 2025/06/12 | 1,967 | 1,984 | 1,967 | 1,984 | +17 | +0.9% | 5,500 |
| 2025/06/11 | 1,963 | 1,977 | 1,962 | 1,967 | +6 | +0.3% | 7,800 |
| 2025/06/10 | 1,984 | 1,984 | 1,956 | 1,961 | -19 | -1% | 26,800 |
| 2025/06/09 | 1,994 | 2,004 | 1,976 | 1,980 | -14 | -0.7% | 69,600 |
| 2025/06/06 | 1,980 | 2,002 | 1,950 | 1,994 | +22 | +1.1% | 18,800 |
| 2025/06/05 | 2,000 | 2,000 | 1,962 | 1,972 | -28 | -1.4% | 16,100 |
| 2025/06/04 | 2,001 | 2,001 | 1,995 | 2,000 | ±0 | ±0% | 7,500 |
| 2025/06/03 | 1,990 | 2,002 | 1,990 | 2,000 | +18 | +0.9% | 28,200 |
| 2025/06/02 | 1,959 | 1,990 | 1,959 | 1,982 | +24 | +1.2% | 14,400 |
| 2025/05/30 | 1,944 | 1,965 | 1,944 | 1,958 | +14 | +0.7% | 8,800 |
| 2025/05/29 | 1,953 | 1,958 | 1,944 | 1,944 | -6 | -0.3% | 9,100 |
| 2025/05/28 | 1,943 | 1,950 | 1,940 | 1,950 | +8 | +0.4% | 14,300 |
| 2025/05/27 | 1,951 | 1,954 | 1,940 | 1,942 | -11 | -0.6% | 22,700 |
| 2025/05/26 | 1,943 | 1,954 | 1,943 | 1,953 | +10 | +0.5% | 15,500 |
| 2025/05/23 | 1,945 | 1,958 | 1,939 | 1,943 | +8 | +0.4% | 15,800 |
| 2025/05/22 | 1,956 | 1,970 | 1,931 | 1,935 | -36 | -1.8% | 35,500 |
| 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 |
1～
50
件表示中 / 3737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 | 190,600円 | -3.1% | -23.1% | 4.72% | 20.61倍 | 0.80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 |
| 北興化 | 137,900円 | +2.8% | +0.2% | 2.90% | 9.43倍 | 0.79倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ニチバン | 189,000円 | +4.1% | +15.6% | 2.12% | 19.24倍 | 0.89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 |
| 東洋合成 | 451,000円 | +7.3% | -24.9% | 0.89% | 15.57倍 | 1.44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 |
| エステー | 159,600円 | +9.5% | +34.4% | 2.76% | 20.82倍 | 1.02倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
