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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 1,434 | 1,442 | 1,405 | 1,425 | -15 | -1% | 13,600 |
| 2025/04/23 | 1,452 | 1,452 | 1,437 | 1,440 | +5 | +0.3% | 900 |
| 2025/04/22 | 1,415 | 1,470 | 1,415 | 1,435 | +9 | +0.6% | 4,400 |
| 2025/04/21 | 1,470 | 1,470 | 1,424 | 1,426 | -44 | -3% | 2,700 |
| 2025/04/18 | 1,425 | 1,470 | 1,425 | 1,470 | +50 | +3.5% | 3,500 |
| 2025/04/17 | 1,408 | 1,424 | 1,380 | 1,420 | +12 | +0.9% | 3,700 |
| 2025/04/16 | 1,435 | 1,446 | 1,387 | 1,408 | ±0 | ±0% | 700 |
| 2025/04/15 | 1,413 | 1,418 | 1,393 | 1,408 | -4 | -0.3% | 3,000 |
| 2025/04/14 | 1,450 | 1,457 | 1,403 | 1,412 | -5 | -0.4% | 21,900 |
| 2025/04/11 | 1,409 | 1,424 | 1,366 | 1,417 | -22 | -1.5% | 11,700 |
| 2025/04/10 | 1,490 | 1,492 | 1,404 | 1,439 | +23 | +1.6% | 11,700 |
| 2025/04/09 | 1,382 | 1,437 | 1,360 | 1,416 | +18 | +1.3% | 10,700 |
| 2025/04/08 | 1,310 | 1,398 | 1,310 | 1,398 | +110 | +8.5% | 10,200 |
| 2025/04/07 | 1,251 | 1,368 | 1,245 | 1,288 | -80 | -5.8% | 27,900 |
| 2025/04/04 | 1,400 | 1,411 | 1,360 | 1,368 | -57 | -4% | 36,100 |
| 2025/04/03 | 1,450 | 1,480 | 1,425 | 1,425 | -75 | -5% | 15,700 |
| 2025/04/02 | 1,516 | 1,517 | 1,465 | 1,500 | -25 | -1.6% | 13,600 |
| 2025/04/01 | 1,548 | 1,548 | 1,481 | 1,525 | -23 | -1.5% | 18,000 |
| 2025/03/31 | 1,480 | 1,548 | 1,480 | 1,548 | +44 | +2.9% | 7,600 |
| 2025/03/28 | 1,501 | 1,518 | 1,501 | 1,504 | -20 | -1.3% | 3,500 |
| 2025/03/27 | 1,543 | 1,543 | 1,521 | 1,524 | -21 | -1.4% | 10,400 |
| 2025/03/26 | 1,542 | 1,562 | 1,542 | 1,545 | -20 | -1.3% | 1,700 |
| 2025/03/25 | 1,598 | 1,599 | 1,565 | 1,565 | -33 | -2.1% | 5,100 |
| 2025/03/24 | 1,546 | 1,598 | 1,546 | 1,598 | +53 | +3.4% | 8,700 |
| 2025/03/21 | 1,534 | 1,570 | 1,533 | 1,545 | +13 | +0.8% | 8,600 |
| 2025/03/19 | 1,536 | 1,560 | 1,530 | 1,532 | -6 | -0.4% | 9,300 |
| 2025/03/18 | 1,552 | 1,557 | 1,534 | 1,538 | -20 | -1.3% | 7,800 |
| 2025/03/17 | 1,585 | 1,600 | 1,550 | 1,558 | -32 | -2% | 8,700 |
| 2025/03/14 | 1,588 | 1,590 | 1,570 | 1,590 | -1 | -0.1% | 1,500 |
| 2025/03/13 | 1,597 | 1,597 | 1,572 | 1,591 | -9 | -0.6% | 2,200 |
| 2025/03/12 | 1,600 | 1,600 | 1,572 | 1,600 | ±0 | ±0% | 1,100 |
| 2025/03/11 | 1,574 | 1,610 | 1,560 | 1,600 | +21 | +1.3% | 17,700 |
| 2025/03/10 | 1,573 | 1,607 | 1,564 | 1,579 | +6 | +0.4% | 6,400 |
| 2025/03/07 | 1,560 | 1,578 | 1,560 | 1,573 | -2 | -0.1% | 2,900 |
| 2025/03/06 | 1,581 | 1,590 | 1,575 | 1,575 | -7 | -0.4% | 6,600 |
| 2025/03/05 | 1,582 | 1,583 | 1,582 | 1,582 | +1 | +0.1% | 17,100 |
| 2025/03/04 | 1,615 | 1,615 | 1,581 | 1,581 | -26 | -1.6% | 6,300 |
| 2025/03/03 | 1,617 | 1,617 | 1,586 | 1,607 | +27 | +1.7% | 2,100 |
| 2025/02/28 | 1,602 | 1,605 | 1,580 | 1,580 | -22 | -1.4% | 6,500 |
| 2025/02/27 | 1,581 | 1,635 | 1,580 | 1,602 | +36 | +2.3% | 13,900 |
| 2025/02/26 | 1,549 | 1,566 | 1,525 | 1,566 | +16 | +1% | 3,500 |
| 2025/02/25 | 1,540 | 1,560 | 1,535 | 1,550 | -11 | -0.7% | 6,300 |
| 2025/02/21 | 1,531 | 1,580 | 1,530 | 1,561 | +9 | +0.6% | 5,400 |
| 2025/02/20 | 1,573 | 1,592 | 1,533 | 1,552 | -33 | -2.1% | 10,300 |
| 2025/02/19 | 1,620 | 1,628 | 1,585 | 1,585 | -34 | -2.1% | 6,900 |
| 2025/02/18 | 1,550 | 1,650 | 1,549 | 1,619 | +54 | +3.5% | 25,800 |
| 2025/02/17 | 1,529 | 1,577 | 1,502 | 1,565 | +42 | +2.8% | 14,100 |
| 2025/02/14 | 1,505 | 1,523 | 1,500 | 1,523 | +7 | +0.5% | 5,800 |
| 2025/02/13 | 1,509 | 1,520 | 1,507 | 1,516 | +21 | +1.4% | 8,100 |
| 2025/02/12 | 1,500 | 1,508 | 1,494 | 1,495 | +1 | +0.1% | 9,200 |
51～
100
件表示中 / 3737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 | 190,600円 | -3.1% | -23.1% | 4.72% | 20.61倍 | 0.80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 |
| 北興化 | 137,900円 | +2.8% | +0.2% | 2.90% | 9.43倍 | 0.79倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ニチバン | 189,000円 | +4.1% | +15.6% | 2.12% | 19.24倍 | 0.89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 |
| 東洋合成 | 451,000円 | +7.3% | -24.9% | 0.89% | 15.56倍 | 1.44倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| エステー | 159,600円 | +9.5% | +34.4% | 2.76% | 20.82倍 | 1.02倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
