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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 1,355 | 1,355 | 1,302 | 1,319 | -46 | -3.4% | 21,700 |
| 2021/08/19 | 1,402 | 1,404 | 1,360 | 1,365 | -37 | -2.6% | 15,800 |
| 2021/08/18 | 1,421 | 1,421 | 1,398 | 1,402 | -28 | -2% | 12,100 |
| 2021/08/17 | 1,447 | 1,448 | 1,412 | 1,430 | -22 | -1.5% | 8,900 |
| 2021/08/16 | 1,475 | 1,480 | 1,451 | 1,452 | -37 | -2.5% | 23,100 |
| 2021/08/13 | 1,436 | 1,499 | 1,436 | 1,489 | +39 | +2.7% | 31,800 |
| 2021/08/12 | 1,407 | 1,457 | 1,406 | 1,450 | +35 | +2.5% | 24,900 |
| 2021/08/11 | 1,414 | 1,425 | 1,397 | 1,415 | ±0 | ±0% | 13,500 |
| 2021/08/10 | 1,418 | 1,430 | 1,406 | 1,415 | +1 | +0.1% | 15,700 |
| 2021/08/06 | 1,404 | 1,432 | 1,382 | 1,414 | +17 | +1.2% | 27,500 |
| 2021/08/05 | 1,363 | 1,445 | 1,346 | 1,397 | +59 | +4.4% | 71,700 |
| 2021/08/04 | 1,340 | 1,348 | 1,330 | 1,338 | -1 | -0.1% | 10,400 |
| 2021/08/03 | 1,353 | 1,361 | 1,339 | 1,339 | -14 | -1% | 15,700 |
| 2021/08/02 | 1,328 | 1,360 | 1,328 | 1,353 | +25 | +1.9% | 7,200 |
| 2021/07/30 | 1,339 | 1,339 | 1,320 | 1,328 | -4 | -0.3% | 9,400 |
| 2021/07/29 | 1,398 | 1,398 | 1,331 | 1,332 | +24 | +1.8% | 37,900 |
| 2021/07/28 | 1,289 | 1,308 | 1,285 | 1,308 | +19 | +1.5% | 8,500 |
| 2021/07/27 | 1,310 | 1,317 | 1,240 | 1,289 | -15 | -1.2% | 28,700 |
| 2021/07/26 | 1,310 | 1,312 | 1,304 | 1,304 | +8 | +0.6% | 7,300 |
| 2021/07/21 | 1,300 | 1,313 | 1,290 | 1,296 | -3 | -0.2% | 6,700 |
| 2021/07/20 | 1,311 | 1,324 | 1,299 | 1,299 | -22 | -1.7% | 6,700 |
| 2021/07/19 | 1,310 | 1,335 | 1,308 | 1,321 | -12 | -0.9% | 16,600 |
| 2021/07/16 | 1,330 | 1,345 | 1,326 | 1,333 | +1 | +0.1% | 2,500 |
| 2021/07/15 | 1,364 | 1,364 | 1,320 | 1,332 | -11 | -0.8% | 11,100 |
| 2021/07/14 | 1,384 | 1,384 | 1,340 | 1,343 | -18 | -1.3% | 15,900 |
| 2021/07/13 | 1,418 | 1,418 | 1,348 | 1,361 | -73 | -5.1% | 34,900 |
| 2021/07/12 | 1,443 | 1,459 | 1,421 | 1,434 | +5 | +0.3% | 27,300 |
| 2021/07/09 | 1,385 | 1,435 | 1,384 | 1,429 | +4 | +0.3% | 35,500 |
| 2021/07/08 | 1,350 | 1,438 | 1,329 | 1,425 | +75 | +5.6% | 120,900 |
| 2021/07/07 | 1,315 | 1,350 | 1,315 | 1,350 | +42 | +3.2% | 32,200 |
| 2021/07/06 | 1,300 | 1,310 | 1,289 | 1,308 | +8 | +0.6% | 9,600 |
| 2021/07/05 | 1,296 | 1,300 | 1,280 | 1,300 | +4 | +0.3% | 5,700 |
| 2021/07/02 | 1,289 | 1,296 | 1,274 | 1,296 | +15 | +1.2% | 5,100 |
| 2021/07/01 | 1,290 | 1,295 | 1,280 | 1,281 | -9 | -0.7% | 7,900 |
| 2021/06/30 | 1,293 | 1,297 | 1,282 | 1,290 | -3 | -0.2% | 4,400 |
| 2021/06/29 | 1,312 | 1,314 | 1,282 | 1,293 | +2 | +0.2% | 8,500 |
| 2021/06/28 | 1,292 | 1,305 | 1,282 | 1,291 | +2 | +0.2% | 24,300 |
| 2021/06/25 | 1,273 | 1,297 | 1,273 | 1,289 | +17 | +1.3% | 4,900 |
| 2021/06/24 | 1,272 | 1,276 | 1,249 | 1,272 | -9 | -0.7% | 1,000 |
| 2021/06/23 | 1,279 | 1,283 | 1,270 | 1,281 | +1 | +0.1% | 1,900 |
| 2021/06/22 | 1,278 | 1,288 | 1,278 | 1,280 | +3 | +0.2% | 2,900 |
| 2021/06/21 | 1,270 | 1,277 | 1,264 | 1,277 | -2 | -0.2% | 2,400 |
| 2021/06/18 | 1,286 | 1,286 | 1,274 | 1,279 | -10 | -0.8% | 4,000 |
| 2021/06/17 | 1,266 | 1,289 | 1,266 | 1,289 | +20 | +1.6% | 3,100 |
| 2021/06/16 | 1,249 | 1,272 | 1,249 | 1,269 | +31 | +2.5% | 6,900 |
| 2021/06/15 | 1,300 | 1,300 | 1,235 | 1,238 | -62 | -4.8% | 13,700 |
| 2021/06/14 | 1,290 | 1,300 | 1,284 | 1,300 | +8 | +0.6% | 4,100 |
| 2021/06/11 | 1,301 | 1,301 | 1,269 | 1,292 | -9 | -0.7% | 30,200 |
| 2021/06/10 | 1,300 | 1,308 | 1,297 | 1,301 | +7 | +0.5% | 12,100 |
| 2021/06/09 | 1,283 | 1,299 | 1,283 | 1,294 | +18 | +1.4% | 12,300 |
701～
750
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
