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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 962 | 965 | 962 | 964 | +3 | +0.3% | 5,900 |
| 2023/01/04 | 960 | 965 | 960 | 961 | +1 | +0.1% | 5,500 |
| 2022/12/30 | 959 | 968 | 950 | 960 | +1 | +0.1% | 23,500 |
| 2022/12/29 | 957 | 962 | 955 | 959 | +5 | +0.5% | 5,100 |
| 2022/12/28 | 974 | 977 | 953 | 954 | -23 | -2.4% | 29,700 |
| 2022/12/27 | 983 | 983 | 975 | 977 | -6 | -0.6% | 11,200 |
| 2022/12/26 | 991 | 991 | 983 | 983 | -8 | -0.8% | 13,600 |
| 2022/12/23 | 985 | 991 | 982 | 991 | +1 | +0.1% | 13,500 |
| 2022/12/22 | 990 | 1,000 | 983 | 990 | +7 | +0.7% | 13,600 |
| 2022/12/21 | 982 | 1,005 | 978 | 983 | -7 | -0.7% | 27,700 |
| 2022/12/20 | 991 | 991 | 980 | 990 | ±0 | ±0% | 13,500 |
| 2022/12/19 | 989 | 994 | 989 | 990 | -4 | -0.4% | 3,700 |
| 2022/12/16 | 989 | 994 | 986 | 994 | -1 | -0.1% | 4,600 |
| 2022/12/15 | 1,000 | 1,000 | 992 | 995 | -5 | -0.5% | 5,600 |
| 2022/12/14 | 990 | 1,002 | 988 | 1,000 | +10 | +1% | 12,400 |
| 2022/12/13 | 992 | 992 | 989 | 990 | -2 | -0.2% | 1,400 |
| 2022/12/12 | 991 | 993 | 988 | 992 | +1 | +0.1% | 7,700 |
| 2022/12/09 | 987 | 992 | 986 | 991 | ±0 | ±0% | 3,200 |
| 2022/12/08 | 992 | 996 | 990 | 991 | -1 | -0.1% | 41,400 |
| 2022/12/07 | 988 | 1,000 | 988 | 992 | +8 | +0.8% | 17,500 |
| 2022/12/06 | 984 | 986 | 983 | 984 | -5 | -0.5% | 3,400 |
| 2022/12/05 | 983 | 989 | 983 | 989 | +3 | +0.3% | 5,500 |
| 2022/12/02 | 991 | 991 | 979 | 986 | -5 | -0.5% | 23,300 |
| 2022/12/01 | 989 | 1,000 | 986 | 991 | +6 | +0.6% | 16,700 |
| 2022/11/30 | 992 | 995 | 983 | 985 | -7 | -0.7% | 7,400 |
| 2022/11/29 | 995 | 998 | 990 | 992 | -4 | -0.4% | 7,100 |
| 2022/11/28 | 1,007 | 1,007 | 996 | 996 | -10 | -1% | 4,600 |
| 2022/11/25 | 1,006 | 1,006 | 1,000 | 1,006 | ±0 | ±0% | 8,600 |
| 2022/11/24 | 999 | 1,006 | 999 | 1,006 | +6 | +0.6% | 5,700 |
| 2022/11/22 | 995 | 1,001 | 995 | 1,000 | +5 | +0.5% | 10,500 |
| 2022/11/21 | 997 | 997 | 993 | 995 | -2 | -0.2% | 1,400 |
| 2022/11/18 | 988 | 1,000 | 988 | 997 | +9 | +0.9% | 6,500 |
| 2022/11/17 | 993 | 995 | 985 | 988 | -7 | -0.7% | 1,300 |
| 2022/11/16 | 998 | 999 | 983 | 995 | -4 | -0.4% | 9,800 |
| 2022/11/15 | 997 | 1,007 | 987 | 999 | +2 | +0.2% | 9,400 |
| 2022/11/14 | 1,000 | 1,004 | 995 | 997 | -3 | -0.3% | 12,600 |
| 2022/11/11 | 988 | 1,000 | 988 | 1,000 | +18 | +1.8% | 21,000 |
| 2022/11/10 | 977 | 983 | 968 | 982 | +6 | +0.6% | 22,800 |
| 2022/11/09 | 986 | 986 | 974 | 976 | -8 | -0.8% | 13,300 |
| 2022/11/08 | 1,032 | 1,054 | 966 | 984 | -22 | -2.2% | 145,600 |
| 2022/11/07 | 1,013 | 1,020 | 999 | 1,006 | +6 | +0.6% | 17,300 |
| 2022/11/04 | 1,009 | 1,009 | 998 | 1,000 | ±0 | ±0% | 4,000 |
| 2022/11/02 | 1,008 | 1,010 | 999 | 1,000 | -8 | -0.8% | 7,200 |
| 2022/11/01 | 1,009 | 1,009 | 992 | 1,008 | -2 | -0.2% | 5,200 |
| 2022/10/31 | 1,000 | 1,010 | 995 | 1,010 | +14 | +1.4% | 6,900 |
| 2022/10/28 | 990 | 1,007 | 990 | 996 | +6 | +0.6% | 2,800 |
| 2022/10/27 | 993 | 1,000 | 989 | 990 | -6 | -0.6% | 8,500 |
| 2022/10/26 | 1,000 | 1,005 | 996 | 996 | -4 | -0.4% | 9,900 |
| 2022/10/25 | 988 | 1,003 | 988 | 1,000 | +16 | +1.6% | 10,300 |
| 2022/10/24 | 977 | 999 | 977 | 984 | -23 | -2.3% | 44,400 |
551～
600
件表示中 / 3673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 | 136,800円 | +10.1% | +12.1% | 4.39% | 13.38倍 | 0.58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 |
| 多木化 | 296,700円 | +5.4% | -41.5% | 2.02% | 15.24倍 | 0.66倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| テイカ | 116,100円 | +8.5% | +24.9% | 3.27% | 11.52倍 | 0.45倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 石原ケミカル | 180,800円 | +11.6% | +26.2% | 2.21% | 11.07倍 | 1.06倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 東 リ | 44,600円 | +2.5% | -18.9% | 4.26% | 8.66倍 | 0.58倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
市場注目の銘柄
チャート関連のコラム
