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 |
---|---|---|---|---|---|---|---|
2021/03/25 | 1,251 | 1,267 | 1,241 | 1,253 | +6 | +0.5% | 17,100 |
2021/03/24 | 1,262 | 1,267 | 1,241 | 1,247 | -3 | -0.2% | 8,200 |
2021/03/23 | 1,267 | 1,275 | 1,246 | 1,250 | ±0 | ±0% | 19,500 |
2021/03/22 | 1,287 | 1,288 | 1,246 | 1,250 | -44 | -3.4% | 43,500 |
2021/03/19 | 1,280 | 1,300 | 1,277 | 1,294 | -6 | -0.5% | 17,400 |
2021/03/18 | 1,297 | 1,306 | 1,287 | 1,300 | +6 | +0.5% | 20,800 |
2021/03/17 | 1,300 | 1,301 | 1,277 | 1,294 | -6 | -0.5% | 11,800 |
2021/03/16 | 1,296 | 1,312 | 1,291 | 1,300 | +3 | +0.2% | 13,000 |
2021/03/15 | 1,294 | 1,328 | 1,293 | 1,297 | +3 | +0.2% | 27,900 |
2021/03/12 | 1,292 | 1,294 | 1,278 | 1,294 | +2 | +0.2% | 2,000 |
2021/03/11 | 1,290 | 1,294 | 1,271 | 1,292 | -7 | -0.5% | 5,000 |
2021/03/10 | 1,285 | 1,299 | 1,272 | 1,299 | +7 | +0.5% | 7,500 |
2021/03/09 | 1,286 | 1,293 | 1,272 | 1,292 | +6 | +0.5% | 8,300 |
2021/03/08 | 1,308 | 1,312 | 1,286 | 1,286 | -22 | -1.7% | 9,500 |
2021/03/05 | 1,311 | 1,312 | 1,276 | 1,308 | -5 | -0.4% | 17,300 |
2021/03/04 | 1,292 | 1,325 | 1,292 | 1,313 | +13 | +1% | 18,700 |
2021/03/03 | 1,270 | 1,316 | 1,228 | 1,300 | +33 | +2.6% | 32,800 |
2021/03/02 | 1,290 | 1,297 | 1,262 | 1,267 | -18 | -1.4% | 13,300 |
2021/03/01 | 1,290 | 1,310 | 1,251 | 1,285 | -13 | -1% | 25,500 |
2021/02/26 | 1,300 | 1,320 | 1,278 | 1,298 | +38 | +3% | 68,000 |
2021/02/25 | 1,270 | 1,274 | 1,248 | 1,260 | -2 | -0.2% | 6,100 |
2021/02/24 | 1,270 | 1,293 | 1,261 | 1,262 | -12 | -0.9% | 9,300 |
2021/02/22 | 1,216 | 1,305 | 1,216 | 1,274 | +28 | +2.2% | 29,300 |
2021/02/19 | 1,281 | 1,281 | 1,227 | 1,246 | -39 | -3% | 18,000 |
2021/02/18 | 1,292 | 1,300 | 1,274 | 1,285 | -15 | -1.2% | 11,000 |
2021/02/17 | 1,286 | 1,309 | 1,286 | 1,300 | +13 | +1% | 22,400 |
2021/02/16 | 1,290 | 1,305 | 1,283 | 1,287 | ±0 | ±0% | 11,400 |
2021/02/15 | 1,300 | 1,302 | 1,285 | 1,287 | -13 | -1% | 14,600 |
2021/02/12 | 1,301 | 1,308 | 1,292 | 1,300 | -1 | -0.1% | 8,500 |
2021/02/10 | 1,322 | 1,322 | 1,301 | 1,301 | -15 | -1.1% | 3,300 |
2021/02/09 | 1,300 | 1,330 | 1,296 | 1,316 | +16 | +1.2% | 11,900 |
2021/02/08 | 1,303 | 1,318 | 1,287 | 1,300 | -3 | -0.2% | 17,900 |
2021/02/05 | 1,317 | 1,319 | 1,297 | 1,303 | -11 | -0.8% | 16,000 |
2021/02/04 | 1,315 | 1,320 | 1,306 | 1,314 | +1 | +0.1% | 5,700 |
2021/02/03 | 1,314 | 1,338 | 1,313 | 1,313 | +1 | +0.1% | 3,900 |
2021/02/02 | 1,315 | 1,322 | 1,305 | 1,312 | -4 | -0.3% | 13,400 |
2021/02/01 | 1,297 | 1,316 | 1,296 | 1,316 | +19 | +1.5% | 7,900 |
2021/01/29 | 1,330 | 1,330 | 1,280 | 1,297 | -23 | -1.7% | 15,800 |
2021/01/28 | 1,270 | 1,320 | 1,270 | 1,320 | +20 | +1.5% | 12,300 |
2021/01/27 | 1,316 | 1,323 | 1,292 | 1,300 | -16 | -1.2% | 7,500 |
2021/01/26 | 1,326 | 1,332 | 1,309 | 1,316 | -3 | -0.2% | 7,700 |
2021/01/25 | 1,374 | 1,375 | 1,319 | 1,319 | -55 | -4% | 19,800 |
2021/01/22 | 1,303 | 1,379 | 1,300 | 1,374 | +92 | +7.2% | 32,500 |
2021/01/21 | 1,315 | 1,315 | 1,282 | 1,282 | -32 | -2.4% | 7,200 |
2021/01/20 | 1,293 | 1,323 | 1,290 | 1,314 | +21 | +1.6% | 8,400 |
2021/01/19 | 1,315 | 1,315 | 1,289 | 1,293 | -22 | -1.7% | 6,100 |
2021/01/18 | 1,290 | 1,324 | 1,290 | 1,315 | +5 | +0.4% | 8,400 |
2021/01/15 | 1,306 | 1,310 | 1,280 | 1,310 | -5 | -0.4% | 20,900 |
2021/01/14 | 1,288 | 1,328 | 1,288 | 1,315 | +15 | +1.2% | 11,900 |
2021/01/13 | 1,335 | 1,335 | 1,287 | 1,300 | -35 | -2.6% | 16,000 |
801~
850
件表示中 / 3488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 | 150,400円 | +10.1% | +12.1% | 3.99% | 14.69倍 | 0.64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 | 173,400円 | +11.9% | +1.0% | 1.44% | 15.71倍 | 1.64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 | 98,200円 | +4.2% | -49.7% | 0.41% | 22.82倍 | 1.85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 |
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 |
日特塗 | 124,700円 | -4.0% | -27.9% | 3.85% | 9.35倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム