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 |
---|---|---|---|---|---|---|---|
2021/01/12 | 1,370 | 1,385 | 1,322 | 1,335 | -37 | -2.7% | 22,300 |
2021/01/08 | 1,388 | 1,389 | 1,322 | 1,372 | -16 | -1.2% | 42,100 |
2021/01/07 | 1,335 | 1,388 | 1,304 | 1,388 | +59 | +4.4% | 60,700 |
2021/01/06 | 1,226 | 1,355 | 1,220 | 1,329 | +112 | +9.2% | 104,900 |
2021/01/05 | 1,173 | 1,239 | 1,153 | 1,217 | +44 | +3.8% | 50,600 |
2021/01/04 | 1,129 | 1,188 | 1,115 | 1,173 | +71 | +6.4% | 48,200 |
2020/12/30 | 1,100 | 1,113 | 1,096 | 1,102 | -17 | -1.5% | 16,300 |
2020/12/29 | 1,123 | 1,143 | 1,100 | 1,119 | -4 | -0.4% | 21,700 |
2020/12/28 | 1,100 | 1,149 | 1,099 | 1,123 | +24 | +2.2% | 25,400 |
2020/12/25 | 1,083 | 1,100 | 1,080 | 1,099 | +19 | +1.8% | 23,600 |
2020/12/24 | 1,085 | 1,105 | 1,080 | 1,080 | -12 | -1.1% | 19,400 |
2020/12/23 | 1,083 | 1,110 | 1,083 | 1,092 | +9 | +0.8% | 11,100 |
2020/12/22 | 1,086 | 1,125 | 1,080 | 1,083 | -17 | -1.5% | 44,500 |
2020/12/21 | 1,110 | 1,120 | 1,100 | 1,100 | -13 | -1.2% | 9,000 |
2020/12/18 | 1,122 | 1,128 | 1,096 | 1,113 | -9 | -0.8% | 18,400 |
2020/12/17 | 1,126 | 1,138 | 1,095 | 1,122 | -9 | -0.8% | 44,400 |
2020/12/16 | 1,150 | 1,150 | 1,118 | 1,131 | -25 | -2.2% | 22,000 |
2020/12/15 | 1,170 | 1,171 | 1,136 | 1,156 | -11 | -0.9% | 19,100 |
2020/12/14 | 1,163 | 1,184 | 1,121 | 1,167 | +4 | +0.3% | 35,400 |
2020/12/11 | 1,118 | 1,163 | 1,100 | 1,163 | +51 | +4.6% | 38,000 |
2020/12/10 | 1,123 | 1,143 | 1,101 | 1,112 | -13 | -1.2% | 21,500 |
2020/12/09 | 1,165 | 1,165 | 1,099 | 1,125 | -51 | -4.3% | 64,000 |
2020/12/08 | 1,225 | 1,230 | 1,136 | 1,176 | -49 | -4% | 113,500 |
2020/12/07 | 1,169 | 1,230 | 1,113 | 1,225 | +97 | +8.6% | 102,600 |
2020/12/04 | 1,121 | 1,164 | 1,111 | 1,128 | +2 | +0.2% | 40,500 |
2020/12/03 | 1,073 | 1,205 | 1,073 | 1,126 | +54 | +5% | 85,800 |
2020/12/02 | 1,097 | 1,124 | 1,052 | 1,072 | +4 | +0.4% | 174,000 |
2020/12/01 | 1,056 | 1,073 | 1,043 | 1,068 | +12 | +1.1% | 12,100 |
2020/11/30 | 1,068 | 1,083 | 1,056 | 1,056 | -12 | -1.1% | 11,200 |
2020/11/27 | 1,063 | 1,088 | 1,061 | 1,068 | +5 | +0.5% | 9,000 |
2020/11/26 | 1,069 | 1,081 | 1,051 | 1,063 | -6 | -0.6% | 11,800 |
2020/11/25 | 1,094 | 1,120 | 1,052 | 1,069 | -25 | -2.3% | 37,100 |
2020/11/24 | 1,050 | 1,094 | 1,043 | 1,094 | +39 | +3.7% | 19,500 |
2020/11/20 | 1,033 | 1,055 | 1,032 | 1,055 | +19 | +1.8% | 6,500 |
2020/11/19 | 1,050 | 1,056 | 1,036 | 1,036 | -14 | -1.3% | 10,000 |
2020/11/18 | 1,034 | 1,056 | 1,028 | 1,050 | +16 | +1.5% | 24,500 |
2020/11/17 | 1,054 | 1,058 | 1,030 | 1,034 | -17 | -1.6% | 7,400 |
2020/11/16 | 1,052 | 1,053 | 1,039 | 1,051 | +2 | +0.2% | 3,100 |
2020/11/13 | 1,046 | 1,052 | 1,041 | 1,049 | +2 | +0.2% | 2,300 |
2020/11/12 | 1,051 | 1,055 | 1,033 | 1,047 | -4 | -0.4% | 7,700 |
2020/11/11 | 1,055 | 1,056 | 1,042 | 1,051 | -4 | -0.4% | 9,700 |
2020/11/10 | 1,045 | 1,055 | 1,035 | 1,055 | +10 | +1% | 9,600 |
2020/11/09 | 1,044 | 1,052 | 1,017 | 1,045 | +3 | +0.3% | 12,400 |
2020/11/06 | 1,062 | 1,062 | 1,037 | 1,042 | -20 | -1.9% | 10,800 |
2020/11/05 | 1,040 | 1,065 | 1,040 | 1,062 | +31 | +3% | 5,200 |
2020/11/04 | 1,061 | 1,069 | 1,031 | 1,031 | -29 | -2.7% | 3,600 |
2020/11/02 | 1,050 | 1,060 | 1,045 | 1,060 | +10 | +1% | 6,200 |
2020/10/30 | 1,030 | 1,056 | 1,030 | 1,050 | +12 | +1.2% | 9,500 |
2020/10/29 | 1,031 | 1,049 | 1,027 | 1,038 | +7 | +0.7% | 9,200 |
2020/10/28 | 1,048 | 1,058 | 1,028 | 1,031 | -19 | -1.8% | 13,200 |
851~
900
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