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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,170 | 1,208 | 1,170 | 1,180 | +11 | +0.9% | 6,900 |
| 2022/03/30 | 1,180 | 1,195 | 1,150 | 1,169 | -26 | -2.2% | 7,000 |
| 2022/03/29 | 1,198 | 1,208 | 1,191 | 1,195 | -3 | -0.3% | 5,400 |
| 2022/03/28 | 1,190 | 1,199 | 1,188 | 1,198 | +28 | +2.4% | 7,700 |
| 2022/03/25 | 1,183 | 1,198 | 1,164 | 1,170 | -12 | -1% | 10,700 |
| 2022/03/24 | 1,172 | 1,188 | 1,166 | 1,182 | +10 | +0.9% | 7,600 |
| 2022/03/23 | 1,165 | 1,180 | 1,165 | 1,172 | +9 | +0.8% | 1,900 |
| 2022/03/22 | 1,198 | 1,198 | 1,163 | 1,163 | -35 | -2.9% | 7,500 |
| 2022/03/18 | 1,166 | 1,198 | 1,166 | 1,198 | +32 | +2.7% | 3,600 |
| 2022/03/17 | 1,180 | 1,189 | 1,166 | 1,166 | -7 | -0.6% | 9,700 |
| 2022/03/16 | 1,172 | 1,175 | 1,161 | 1,173 | +7 | +0.6% | 3,400 |
| 2022/03/15 | 1,148 | 1,178 | 1,142 | 1,166 | +29 | +2.6% | 6,900 |
| 2022/03/14 | 1,117 | 1,149 | 1,117 | 1,137 | +10 | +0.9% | 6,300 |
| 2022/03/11 | 1,143 | 1,143 | 1,118 | 1,127 | -28 | -2.4% | 5,200 |
| 2022/03/10 | 1,121 | 1,162 | 1,121 | 1,155 | +42 | +3.8% | 4,900 |
| 2022/03/09 | 1,127 | 1,127 | 1,094 | 1,113 | -26 | -2.3% | 12,700 |
| 2022/03/08 | 1,137 | 1,139 | 1,070 | 1,139 | +2 | +0.2% | 21,300 |
| 2022/03/07 | 1,200 | 1,200 | 1,089 | 1,137 | -63 | -5.3% | 29,800 |
| 2022/03/04 | 1,220 | 1,231 | 1,181 | 1,200 | -18 | -1.5% | 22,000 |
| 2022/03/03 | 1,236 | 1,250 | 1,218 | 1,218 | -12 | -1% | 10,600 |
| 2022/03/02 | 1,235 | 1,248 | 1,230 | 1,230 | -22 | -1.8% | 4,700 |
| 2022/03/01 | 1,262 | 1,262 | 1,237 | 1,252 | -5 | -0.4% | 14,000 |
| 2022/02/28 | 1,251 | 1,266 | 1,232 | 1,257 | +35 | +2.9% | 18,100 |
| 2022/02/25 | 1,254 | 1,259 | 1,203 | 1,222 | -30 | -2.4% | 33,700 |
| 2022/02/24 | 1,271 | 1,273 | 1,192 | 1,252 | -14 | -1.1% | 38,500 |
| 2022/02/22 | 1,277 | 1,287 | 1,265 | 1,266 | -24 | -1.9% | 13,600 |
| 2022/02/21 | 1,300 | 1,300 | 1,251 | 1,290 | -5 | -0.4% | 31,600 |
| 2022/02/18 | 1,300 | 1,305 | 1,291 | 1,295 | -19 | -1.4% | 27,000 |
| 2022/02/17 | 1,310 | 1,315 | 1,301 | 1,314 | +2 | +0.2% | 2,400 |
| 2022/02/16 | 1,312 | 1,318 | 1,307 | 1,312 | +5 | +0.4% | 2,900 |
| 2022/02/15 | 1,300 | 1,309 | 1,298 | 1,307 | +10 | +0.8% | 7,200 |
| 2022/02/14 | 1,320 | 1,327 | 1,290 | 1,297 | -35 | -2.6% | 31,800 |
| 2022/02/10 | 1,355 | 1,355 | 1,331 | 1,332 | -23 | -1.7% | 4,200 |
| 2022/02/09 | 1,330 | 1,358 | 1,330 | 1,355 | +16 | +1.2% | 4,300 |
| 2022/02/08 | 1,361 | 1,380 | 1,321 | 1,339 | -21 | -1.5% | 15,900 |
| 2022/02/07 | 1,401 | 1,404 | 1,327 | 1,360 | -55 | -3.9% | 30,000 |
| 2022/02/04 | 1,404 | 1,470 | 1,366 | 1,415 | +22 | +1.6% | 55,600 |
| 2022/02/03 | 1,363 | 1,393 | 1,356 | 1,393 | +20 | +1.5% | 8,500 |
| 2022/02/02 | 1,375 | 1,384 | 1,352 | 1,373 | +1 | +0.1% | 13,500 |
| 2022/02/01 | 1,363 | 1,379 | 1,356 | 1,372 | +13 | +1% | 8,800 |
| 2022/01/31 | 1,377 | 1,377 | 1,345 | 1,359 | +37 | +2.8% | 10,600 |
| 2022/01/28 | 1,310 | 1,327 | 1,310 | 1,322 | +19 | +1.5% | 6,200 |
| 2022/01/27 | 1,344 | 1,359 | 1,298 | 1,303 | -47 | -3.5% | 30,000 |
| 2022/01/26 | 1,352 | 1,360 | 1,349 | 1,350 | -3 | -0.2% | 2,100 |
| 2022/01/25 | 1,365 | 1,365 | 1,343 | 1,353 | -2 | -0.1% | 21,400 |
| 2022/01/24 | 1,351 | 1,377 | 1,332 | 1,355 | -24 | -1.7% | 15,200 |
| 2022/01/21 | 1,356 | 1,392 | 1,356 | 1,379 | +13 | +1% | 5,200 |
| 2022/01/20 | 1,385 | 1,401 | 1,350 | 1,366 | -42 | -3% | 23,000 |
| 2022/01/19 | 1,405 | 1,426 | 1,380 | 1,408 | -23 | -1.6% | 18,100 |
| 2022/01/18 | 1,455 | 1,465 | 1,430 | 1,431 | -19 | -1.3% | 13,900 |
651～
700
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
