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 |
|---|---|---|---|---|---|---|---|
| 2021/11/02 | 1,390 | 1,405 | 1,390 | 1,403 | +22 | +1.6% | 9,600 |
| 2021/11/01 | 1,360 | 1,384 | 1,360 | 1,381 | +22 | +1.6% | 7,700 |
| 2021/10/29 | 1,350 | 1,359 | 1,344 | 1,359 | +15 | +1.1% | 8,000 |
| 2021/10/28 | 1,330 | 1,344 | 1,326 | 1,344 | +14 | +1.1% | 8,300 |
| 2021/10/27 | 1,317 | 1,330 | 1,317 | 1,330 | +15 | +1.1% | 6,300 |
| 2021/10/26 | 1,325 | 1,341 | 1,315 | 1,315 | +2 | +0.2% | 6,700 |
| 2021/10/25 | 1,315 | 1,320 | 1,310 | 1,313 | -2 | -0.2% | 5,300 |
| 2021/10/22 | 1,296 | 1,317 | 1,296 | 1,315 | +8 | +0.6% | 5,600 |
| 2021/10/21 | 1,315 | 1,321 | 1,302 | 1,307 | -20 | -1.5% | 5,200 |
| 2021/10/20 | 1,314 | 1,327 | 1,310 | 1,327 | +24 | +1.8% | 3,400 |
| 2021/10/19 | 1,336 | 1,359 | 1,293 | 1,303 | -50 | -3.7% | 23,100 |
| 2021/10/18 | 1,337 | 1,358 | 1,303 | 1,353 | +25 | +1.9% | 8,200 |
| 2021/10/15 | 1,316 | 1,328 | 1,313 | 1,328 | +18 | +1.4% | 4,400 |
| 2021/10/14 | 1,303 | 1,310 | 1,293 | 1,310 | +1 | +0.1% | 1,500 |
| 2021/10/13 | 1,314 | 1,314 | 1,265 | 1,309 | -3 | -0.2% | 11,600 |
| 2021/10/12 | 1,320 | 1,320 | 1,295 | 1,312 | -5 | -0.4% | 8,500 |
| 2021/10/11 | 1,315 | 1,317 | 1,300 | 1,317 | -1 | -0.1% | 4,800 |
| 2021/10/08 | 1,319 | 1,337 | 1,310 | 1,318 | -1 | -0.1% | 9,700 |
| 2021/10/07 | 1,319 | 1,326 | 1,312 | 1,319 | +7 | +0.5% | 3,300 |
| 2021/10/06 | 1,339 | 1,355 | 1,311 | 1,312 | -35 | -2.6% | 10,000 |
| 2021/10/05 | 1,325 | 1,358 | 1,320 | 1,347 | +18 | +1.4% | 18,800 |
| 2021/10/04 | 1,325 | 1,343 | 1,306 | 1,329 | +4 | +0.3% | 14,200 |
| 2021/10/01 | 1,361 | 1,361 | 1,302 | 1,325 | -27 | -2% | 22,400 |
| 2021/09/30 | 1,355 | 1,369 | 1,344 | 1,352 | -9 | -0.7% | 11,400 |
| 2021/09/29 | 1,324 | 1,371 | 1,324 | 1,361 | -8 | -0.6% | 20,600 |
| 2021/09/28 | 1,367 | 1,375 | 1,360 | 1,369 | -5 | -0.4% | 7,000 |
| 2021/09/27 | 1,378 | 1,388 | 1,364 | 1,374 | -4 | -0.3% | 17,700 |
| 2021/09/24 | 1,381 | 1,385 | 1,366 | 1,378 | +27 | +2% | 11,700 |
| 2021/09/22 | 1,370 | 1,380 | 1,346 | 1,351 | -15 | -1.1% | 19,000 |
| 2021/09/21 | 1,386 | 1,392 | 1,366 | 1,366 | -47 | -3.3% | 11,900 |
| 2021/09/17 | 1,396 | 1,416 | 1,396 | 1,413 | +17 | +1.2% | 7,500 |
| 2021/09/16 | 1,413 | 1,413 | 1,386 | 1,396 | -19 | -1.3% | 7,400 |
| 2021/09/15 | 1,400 | 1,415 | 1,395 | 1,415 | -2 | -0.1% | 9,900 |
| 2021/09/14 | 1,408 | 1,417 | 1,386 | 1,417 | +17 | +1.2% | 13,900 |
| 2021/09/13 | 1,400 | 1,410 | 1,379 | 1,400 | +10 | +0.7% | 13,300 |
| 2021/09/10 | 1,365 | 1,391 | 1,343 | 1,390 | +35 | +2.6% | 29,500 |
| 2021/09/09 | 1,378 | 1,389 | 1,355 | 1,355 | -37 | -2.7% | 43,000 |
| 2021/09/08 | 1,388 | 1,403 | 1,374 | 1,392 | +5 | +0.4% | 24,000 |
| 2021/09/07 | 1,405 | 1,415 | 1,378 | 1,387 | -3 | -0.2% | 18,800 |
| 2021/09/06 | 1,439 | 1,439 | 1,385 | 1,390 | -38 | -2.7% | 9,800 |
| 2021/09/03 | 1,440 | 1,442 | 1,426 | 1,428 | -11 | -0.8% | 7,200 |
| 2021/09/02 | 1,405 | 1,449 | 1,405 | 1,439 | +37 | +2.6% | 16,700 |
| 2021/09/01 | 1,401 | 1,405 | 1,385 | 1,402 | +1 | +0.1% | 5,300 |
| 2021/08/31 | 1,381 | 1,405 | 1,381 | 1,401 | +15 | +1.1% | 3,900 |
| 2021/08/30 | 1,391 | 1,399 | 1,378 | 1,386 | +13 | +0.9% | 3,700 |
| 2021/08/27 | 1,377 | 1,394 | 1,373 | 1,373 | -21 | -1.5% | 4,200 |
| 2021/08/26 | 1,398 | 1,402 | 1,370 | 1,394 | -4 | -0.3% | 16,000 |
| 2021/08/25 | 1,395 | 1,398 | 1,380 | 1,398 | +3 | +0.2% | 4,100 |
| 2021/08/24 | 1,388 | 1,405 | 1,388 | 1,395 | +3 | +0.2% | 8,000 |
| 2021/08/23 | 1,358 | 1,398 | 1,341 | 1,392 | +73 | +5.5% | 7,000 |
651～
700
件表示中 / 3487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 | 152,000円 | +10.1% | +12.1% | 3.95% | 14.85倍 | 0.65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 |
| 恵 和 | 166,000円 | +11.9% | +1.0% | 1.51% | 15.04倍 | 1.57倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 田中化研 | 98,400円 | +4.2% | -49.7% | 0.41% | 22.87倍 | 1.86倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| Ｉｎｅ | 172,400円 | +10.0% | +4.9% | 0.00% | 12.56倍 | 2.11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 | 330,500円 | +2.3% | -27.3% | 3.03% | 13.69倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
