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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,012 | 1,017 | 1,010 | 1,017 | +5 | +0.5% | 6,800 |
| 2023/02/20 | 1,005 | 1,012 | 1,002 | 1,012 | +7 | +0.7% | 6,500 |
| 2023/02/17 | 1,007 | 1,008 | 1,003 | 1,005 | -2 | -0.2% | 3,000 |
| 2023/02/16 | 1,006 | 1,008 | 1,000 | 1,007 | +7 | +0.7% | 5,300 |
| 2023/02/15 | 1,007 | 1,007 | 1,000 | 1,000 | -6 | -0.6% | 3,900 |
| 2023/02/14 | 1,010 | 1,012 | 1,005 | 1,006 | -1 | -0.1% | 600 |
| 2023/02/13 | 1,005 | 1,010 | 998 | 1,007 | +11 | +1.1% | 6,300 |
| 2023/02/10 | 996 | 1,001 | 996 | 996 | ±0 | ±0% | 3,900 |
| 2023/02/09 | 992 | 996 | 990 | 996 | +3 | +0.3% | 2,500 |
| 2023/02/08 | 992 | 996 | 988 | 993 | +2 | +0.2% | 7,500 |
| 2023/02/07 | 1,004 | 1,014 | 980 | 991 | -8 | -0.8% | 25,000 |
| 2023/02/06 | 1,000 | 1,000 | 997 | 999 | +1 | +0.1% | 2,000 |
| 2023/02/03 | 1,001 | 1,001 | 997 | 998 | -2 | -0.2% | 2,300 |
| 2023/02/02 | 995 | 1,001 | 995 | 1,000 | ±0 | ±0% | 5,700 |
| 2023/02/01 | 1,002 | 1,002 | 997 | 1,000 | -1 | -0.1% | 5,900 |
| 2023/01/31 | 996 | 1,001 | 995 | 1,001 | +4 | +0.4% | 2,200 |
| 2023/01/30 | 1,000 | 1,004 | 994 | 997 | -1 | -0.1% | 3,200 |
| 2023/01/27 | 997 | 1,005 | 987 | 998 | +3 | +0.3% | 21,200 |
| 2023/01/26 | 994 | 995 | 990 | 995 | +5 | +0.5% | 3,700 |
| 2023/01/25 | 984 | 990 | 984 | 990 | +6 | +0.6% | 4,700 |
| 2023/01/24 | 982 | 988 | 980 | 984 | +6 | +0.6% | 7,400 |
| 2023/01/23 | 981 | 981 | 974 | 978 | ±0 | ±0% | 7,600 |
| 2023/01/20 | 974 | 979 | 972 | 978 | +7 | +0.7% | 3,600 |
| 2023/01/19 | 971 | 973 | 970 | 971 | +4 | +0.4% | 3,300 |
| 2023/01/18 | 964 | 971 | 964 | 967 | +3 | +0.3% | 4,400 |
| 2023/01/17 | 961 | 967 | 961 | 964 | +1 | +0.1% | 7,800 |
| 2023/01/16 | 968 | 968 | 963 | 963 | -5 | -0.5% | 800 |
| 2023/01/13 | 965 | 968 | 964 | 968 | +1 | +0.1% | 1,900 |
| 2023/01/12 | 967 | 969 | 963 | 967 | +7 | +0.7% | 3,500 |
| 2023/01/11 | 965 | 965 | 959 | 960 | -3 | -0.3% | 2,200 |
| 2023/01/10 | 961 | 963 | 959 | 963 | +2 | +0.2% | 6,700 |
| 2023/01/06 | 960 | 962 | 954 | 961 | -3 | -0.3% | 10,500 |
| 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 |
551～
600
件表示中 / 3705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 | 194,300円 | -3.1% | -23.1% | 4.63% | 21.01倍 | 0.81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 | 179,700円 | -4.6% | -24.0% | 6.12% | 9.77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 | 194,200円 | +4.1% | +15.6% | 2.06% | 19.77倍 | 0.92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 | 262,500円 | -6.3% | +122.3% | 4.38% | 11.92倍 | 0.60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 |
| 一工薬 | 348,500円 | +9.2% | +4.6% | 3.44% | 10.43倍 | 0.86倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
