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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,039 | 1,039 | 1,009 | 1,016 | -23 | -2.2% | 32,800 |
| 2022/07/11 | 1,035 | 1,039 | 1,030 | 1,039 | +9 | +0.9% | 8,500 |
| 2022/07/08 | 1,023 | 1,032 | 1,021 | 1,030 | +13 | +1.3% | 3,500 |
| 2022/07/07 | 1,007 | 1,017 | 1,007 | 1,017 | +16 | +1.6% | 4,300 |
| 2022/07/06 | 998 | 1,017 | 998 | 1,001 | -8 | -0.8% | 17,300 |
| 2022/07/05 | 1,006 | 1,022 | 1,006 | 1,009 | +5 | +0.5% | 2,600 |
| 2022/07/04 | 1,029 | 1,029 | 1,004 | 1,004 | -25 | -2.4% | 8,100 |
| 2022/07/01 | 1,037 | 1,037 | 1,014 | 1,029 | +7 | +0.7% | 5,500 |
| 2022/06/30 | 1,043 | 1,043 | 1,022 | 1,022 | -18 | -1.7% | 6,800 |
| 2022/06/29 | 1,048 | 1,050 | 1,040 | 1,040 | ±0 | ±0% | 16,200 |
| 2022/06/28 | 1,036 | 1,049 | 1,035 | 1,040 | +7 | +0.7% | 8,700 |
| 2022/06/27 | 1,019 | 1,033 | 1,019 | 1,033 | +22 | +2.2% | 7,000 |
| 2022/06/24 | 1,000 | 1,020 | 1,000 | 1,011 | +12 | +1.2% | 5,400 |
| 2022/06/23 | 1,006 | 1,022 | 996 | 999 | -1 | -0.1% | 3,600 |
| 2022/06/22 | 1,017 | 1,017 | 1,000 | 1,000 | -8 | -0.8% | 8,400 |
| 2022/06/21 | 1,003 | 1,014 | 1,001 | 1,008 | +11 | +1.1% | 5,000 |
| 2022/06/20 | 1,028 | 1,028 | 993 | 997 | -18 | -1.8% | 21,800 |
| 2022/06/17 | 1,043 | 1,043 | 1,010 | 1,015 | -40 | -3.8% | 14,100 |
| 2022/06/16 | 1,080 | 1,084 | 1,055 | 1,055 | -25 | -2.3% | 4,500 |
| 2022/06/15 | 1,068 | 1,085 | 1,030 | 1,080 | +12 | +1.1% | 18,900 |
| 2022/06/14 | 1,068 | 1,077 | 1,064 | 1,068 | ±0 | ±0% | 1,600 |
| 2022/06/13 | 1,091 | 1,091 | 1,068 | 1,068 | -42 | -3.8% | 6,300 |
| 2022/06/10 | 1,106 | 1,119 | 1,106 | 1,110 | +4 | +0.4% | 11,100 |
| 2022/06/09 | 1,095 | 1,118 | 1,095 | 1,106 | +11 | +1% | 27,400 |
| 2022/06/08 | 1,064 | 1,100 | 1,064 | 1,095 | +31 | +2.9% | 27,400 |
| 2022/06/07 | 1,077 | 1,078 | 1,041 | 1,064 | -6 | -0.6% | 29,500 |
| 2022/06/06 | 1,071 | 1,081 | 1,070 | 1,070 | -1 | -0.1% | 4,100 |
| 2022/06/03 | 1,066 | 1,079 | 1,066 | 1,071 | +11 | +1% | 8,900 |
| 2022/06/02 | 1,059 | 1,063 | 1,051 | 1,060 | +6 | +0.6% | 4,100 |
| 2022/06/01 | 1,050 | 1,060 | 1,045 | 1,054 | +4 | +0.4% | 8,200 |
| 2022/05/31 | 1,044 | 1,061 | 1,044 | 1,050 | +6 | +0.6% | 7,600 |
| 2022/05/30 | 1,045 | 1,055 | 1,044 | 1,044 | +4 | +0.4% | 4,000 |
| 2022/05/27 | 1,035 | 1,044 | 1,035 | 1,040 | +7 | +0.7% | 1,000 |
| 2022/05/26 | 1,026 | 1,041 | 1,026 | 1,033 | +5 | +0.5% | 3,200 |
| 2022/05/25 | 1,033 | 1,043 | 1,023 | 1,028 | -5 | -0.5% | 5,800 |
| 2022/05/24 | 1,039 | 1,046 | 1,031 | 1,033 | -1 | -0.1% | 8,100 |
| 2022/05/23 | 1,044 | 1,044 | 1,031 | 1,034 | -1 | -0.1% | 10,200 |
| 2022/05/20 | 1,060 | 1,064 | 1,033 | 1,035 | -25 | -2.4% | 14,000 |
| 2022/05/19 | 1,070 | 1,077 | 1,055 | 1,060 | -25 | -2.3% | 26,500 |
| 2022/05/18 | 1,072 | 1,092 | 1,072 | 1,085 | +9 | +0.8% | 12,400 |
| 2022/05/17 | 1,093 | 1,124 | 1,075 | 1,076 | -24 | -2.2% | 9,600 |
| 2022/05/16 | 1,113 | 1,126 | 1,100 | 1,100 | -5 | -0.5% | 6,100 |
| 2022/05/13 | 1,118 | 1,140 | 1,105 | 1,105 | -28 | -2.5% | 16,400 |
| 2022/05/12 | 1,124 | 1,160 | 1,124 | 1,133 | +9 | +0.8% | 13,000 |
| 2022/05/11 | 1,139 | 1,149 | 1,124 | 1,124 | -16 | -1.4% | 2,100 |
| 2022/05/10 | 1,145 | 1,150 | 1,130 | 1,140 | -5 | -0.4% | 3,900 |
| 2022/05/09 | 1,145 | 1,154 | 1,145 | 1,145 | ±0 | ±0% | 1,900 |
| 2022/05/06 | 1,156 | 1,170 | 1,145 | 1,145 | -14 | -1.2% | 5,000 |
| 2022/05/02 | 1,138 | 1,161 | 1,135 | 1,159 | +21 | +1.8% | 4,400 |
| 2022/04/28 | 1,121 | 1,138 | 1,119 | 1,138 | +20 | +1.8% | 6,900 |
701～
750
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
