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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,200 | 1,218 | 1,188 | 1,208 | +8 | +0.7% | 17,200 |
| 2022/08/25 | 1,215 | 1,222 | 1,186 | 1,200 | -15 | -1.2% | 19,800 |
| 2022/08/24 | 1,161 | 1,238 | 1,158 | 1,215 | +55 | +4.7% | 41,700 |
| 2022/08/23 | 1,127 | 1,160 | 1,125 | 1,160 | +35 | +3.1% | 13,600 |
| 2022/08/22 | 1,114 | 1,136 | 1,106 | 1,125 | +11 | +1% | 7,600 |
| 2022/08/19 | 1,106 | 1,114 | 1,101 | 1,114 | +11 | +1% | 2,500 |
| 2022/08/18 | 1,102 | 1,104 | 1,095 | 1,103 | +2 | +0.2% | 5,500 |
| 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 |
551～
600
件表示中 / 3586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 | 135,800円 | +10.1% | +12.1% | 4.42% | 13.28倍 | 0.57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 |
| 前澤化 | 180,000円 | +2.4% | +9.1% | 3.33% | 18.42倍 | 0.66倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 東 リ | 46,200円 | +2.5% | -18.9% | 4.11% | 8.97倍 | 0.60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 |
| 綜研化学 | 314,000円 | +15.0% | +58.6% | 3.03% | 6.35倍 | 0.71倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 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 |
市場注目の銘柄
チャート関連のコラム
