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 |
|---|---|---|---|---|---|---|---|
| 2022/08/17 | 1,095 | 1,101 | 1,091 | 1,101 | +7 | +0.6% | 5,000 |
| 2022/08/16 | 1,090 | 1,096 | 1,090 | 1,094 | ±0 | ±0% | 700 |
| 2022/08/15 | 1,086 | 1,100 | 1,086 | 1,094 | +6 | +0.6% | 4,700 |
| 2022/08/12 | 1,067 | 1,088 | 1,067 | 1,088 | +23 | +2.2% | 3,700 |
| 2022/08/10 | 1,068 | 1,092 | 1,063 | 1,065 | -19 | -1.8% | 11,700 |
| 2022/08/09 | 1,092 | 1,092 | 1,070 | 1,084 | +11 | +1% | 7,300 |
| 2022/08/08 | 1,080 | 1,085 | 1,070 | 1,073 | -7 | -0.6% | 22,900 |
| 2022/08/05 | 1,051 | 1,118 | 1,051 | 1,080 | +38 | +3.6% | 38,600 |
| 2022/08/04 | 1,046 | 1,054 | 1,042 | 1,042 | -3 | -0.3% | 1,700 |
| 2022/08/03 | 1,057 | 1,057 | 1,045 | 1,045 | -6 | -0.6% | 2,300 |
| 2022/08/02 | 1,060 | 1,060 | 1,046 | 1,051 | -9 | -0.8% | 1,800 |
| 2022/08/01 | 1,046 | 1,062 | 1,041 | 1,060 | +17 | +1.6% | 4,200 |
| 2022/07/29 | 1,057 | 1,057 | 1,041 | 1,043 | -17 | -1.6% | 5,200 |
| 2022/07/28 | 1,060 | 1,064 | 1,060 | 1,060 | +10 | +1% | 800 |
| 2022/07/27 | 1,061 | 1,061 | 1,050 | 1,050 | -11 | -1% | 600 |
| 2022/07/26 | 1,047 | 1,067 | 1,047 | 1,061 | +21 | +2% | 1,100 |
| 2022/07/25 | 1,038 | 1,053 | 1,038 | 1,040 | +2 | +0.2% | 5,600 |
| 2022/07/22 | 1,027 | 1,045 | 1,027 | 1,038 | ±0 | ±0% | 8,800 |
| 2022/07/21 | 1,030 | 1,041 | 1,030 | 1,038 | +8 | +0.8% | 2,800 |
| 2022/07/20 | 1,024 | 1,032 | 1,020 | 1,030 | +10 | +1% | 3,000 |
| 2022/07/19 | 1,019 | 1,020 | 1,016 | 1,020 | +5 | +0.5% | 2,200 |
| 2022/07/15 | 1,015 | 1,026 | 1,015 | 1,015 | -4 | -0.4% | 2,100 |
| 2022/07/14 | 1,015 | 1,022 | 1,003 | 1,019 | -13 | -1.3% | 13,400 |
| 2022/07/13 | 1,018 | 1,032 | 1,018 | 1,032 | +16 | +1.6% | 4,100 |
| 2022/07/12 | 1,039 | 1,039 | 1,009 | 1,016 | -23 | -2.2% | 32,800 |
| 2022/07/11 | 1,035 | 1,039 | 1,030 | 1,039 | +9 | +0.9% | 8,500 |
| 2022/07/08 | 1,023 | 1,032 | 1,021 | 1,030 | +13 | +1.3% | 3,500 |
| 2022/07/07 | 1,007 | 1,017 | 1,007 | 1,017 | +16 | +1.6% | 4,300 |
| 2022/07/06 | 998 | 1,017 | 998 | 1,001 | -8 | -0.8% | 17,300 |
| 2022/07/05 | 1,006 | 1,022 | 1,006 | 1,009 | +5 | +0.5% | 2,600 |
| 2022/07/04 | 1,029 | 1,029 | 1,004 | 1,004 | -25 | -2.4% | 8,100 |
| 2022/07/01 | 1,037 | 1,037 | 1,014 | 1,029 | +7 | +0.7% | 5,500 |
| 2022/06/30 | 1,043 | 1,043 | 1,022 | 1,022 | -18 | -1.7% | 6,800 |
| 2022/06/29 | 1,048 | 1,050 | 1,040 | 1,040 | ±0 | ±0% | 16,200 |
| 2022/06/28 | 1,036 | 1,049 | 1,035 | 1,040 | +7 | +0.7% | 8,700 |
| 2022/06/27 | 1,019 | 1,033 | 1,019 | 1,033 | +22 | +2.2% | 7,000 |
| 2022/06/24 | 1,000 | 1,020 | 1,000 | 1,011 | +12 | +1.2% | 5,400 |
| 2022/06/23 | 1,006 | 1,022 | 996 | 999 | -1 | -0.1% | 3,600 |
| 2022/06/22 | 1,017 | 1,017 | 1,000 | 1,000 | -8 | -0.8% | 8,400 |
| 2022/06/21 | 1,003 | 1,014 | 1,001 | 1,008 | +11 | +1.1% | 5,000 |
| 2022/06/20 | 1,028 | 1,028 | 993 | 997 | -18 | -1.8% | 21,800 |
| 2022/06/17 | 1,043 | 1,043 | 1,010 | 1,015 | -40 | -3.8% | 14,100 |
| 2022/06/16 | 1,080 | 1,084 | 1,055 | 1,055 | -25 | -2.3% | 4,500 |
| 2022/06/15 | 1,068 | 1,085 | 1,030 | 1,080 | +12 | +1.1% | 18,900 |
| 2022/06/14 | 1,068 | 1,077 | 1,064 | 1,068 | ±0 | ±0% | 1,600 |
| 2022/06/13 | 1,091 | 1,091 | 1,068 | 1,068 | -42 | -3.8% | 6,300 |
| 2022/06/10 | 1,106 | 1,119 | 1,106 | 1,110 | +4 | +0.4% | 11,100 |
| 2022/06/09 | 1,095 | 1,118 | 1,095 | 1,106 | +11 | +1% | 27,400 |
| 2022/06/08 | 1,064 | 1,100 | 1,064 | 1,095 | +31 | +2.9% | 27,400 |
| 2022/06/07 | 1,077 | 1,078 | 1,041 | 1,064 | -6 | -0.6% | 29,500 |
451～
500
件表示中 / 3479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 | 148,000円 | +10.1% | +12.1% | 4.05% | 14.46倍 | 0.63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 |
| カーリットＨＤ | 130,400円 | +3.9% | +11.1% | 2.76% | 10.98倍 | 0.84倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| Ｉｎｅ | 173,300円 | +10.0% | +4.9% | 0.00% | 12.62倍 | 2.12倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 群栄化 | 323,500円 | +2.3% | -27.3% | 3.09% | 13.40倍 | 0.44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 |
| 日特塗 | 121,300円 | -4.0% | -27.9% | 3.96% | 9.10倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
