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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,063 | 1,080 | 1,059 | 1,078 | +15 | +1.4% | 9,000 |
| 2022/09/22 | 1,062 | 1,078 | 1,061 | 1,063 | -4 | -0.4% | 3,700 |
| 2022/09/21 | 1,083 | 1,083 | 1,066 | 1,067 | -15 | -1.4% | 4,700 |
| 2022/09/20 | 1,082 | 1,089 | 1,069 | 1,082 | +10 | +0.9% | 2,700 |
| 2022/09/16 | 1,081 | 1,090 | 1,072 | 1,072 | -15 | -1.4% | 2,100 |
| 2022/09/15 | 1,085 | 1,094 | 1,075 | 1,087 | +13 | +1.2% | 8,500 |
| 2022/09/14 | 1,090 | 1,090 | 1,063 | 1,074 | -16 | -1.5% | 10,800 |
| 2022/09/13 | 1,090 | 1,101 | 1,090 | 1,090 | ±0 | ±0% | 10,600 |
| 2022/09/12 | 1,095 | 1,101 | 1,081 | 1,090 | ±0 | ±0% | 14,500 |
| 2022/09/09 | 1,092 | 1,102 | 1,080 | 1,090 | -1 | -0.1% | 16,900 |
| 2022/09/08 | 1,092 | 1,101 | 1,081 | 1,091 | +1 | +0.1% | 18,200 |
| 2022/09/07 | 1,085 | 1,101 | 1,075 | 1,090 | ±0 | ±0% | 13,800 |
| 2022/09/06 | 1,089 | 1,098 | 1,079 | 1,090 | +3 | +0.3% | 16,100 |
| 2022/09/05 | 1,073 | 1,091 | 1,070 | 1,087 | -3 | -0.3% | 8,700 |
| 2022/09/02 | 1,172 | 1,172 | 1,055 | 1,090 | -80 | -6.8% | 45,700 |
| 2022/09/01 | 1,194 | 1,200 | 1,160 | 1,170 | -24 | -2% | 3,200 |
| 2022/08/31 | 1,193 | 1,208 | 1,189 | 1,194 | -17 | -1.4% | 13,100 |
| 2022/08/30 | 1,205 | 1,212 | 1,192 | 1,211 | +17 | +1.4% | 15,200 |
| 2022/08/29 | 1,172 | 1,214 | 1,172 | 1,194 | -14 | -1.2% | 9,200 |
| 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 |
651～
700
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
