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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 953 | 953 | 936 | 951 | -3 | -0.3% | 5,600 |
2019/08/22 | 955 | 965 | 954 | 954 | -12 | -1.2% | 2,300 |
2019/08/21 | 972 | 972 | 952 | 966 | -3 | -0.3% | 2,000 |
2019/08/20 | 944 | 972 | 944 | 969 | +19 | +2% | 3,000 |
2019/08/19 | 944 | 955 | 933 | 950 | +6 | +0.6% | 12,900 |
2019/08/16 | 946 | 952 | 939 | 944 | -7 | -0.7% | 8,400 |
2019/08/15 | 951 | 960 | 932 | 951 | -11 | -1.1% | 15,000 |
2019/08/14 | 969 | 973 | 960 | 962 | -1 | -0.1% | 4,900 |
2019/08/13 | 980 | 983 | 963 | 963 | -17 | -1.7% | 5,600 |
2019/08/09 | 995 | 996 | 976 | 980 | -13 | -1.3% | 18,000 |
2019/08/08 | 984 | 993 | 984 | 993 | +13 | +1.3% | 3,500 |
2019/08/07 | 1,029 | 1,033 | 952 | 980 | -20 | -2% | 12,200 |
2019/08/06 | 1,003 | 1,007 | 994 | 1,000 | ±0 | ±0% | 6,200 |
2019/08/05 | 1,017 | 1,021 | 994 | 1,000 | -17 | -1.7% | 8,200 |
2019/08/02 | 1,034 | 1,034 | 1,016 | 1,017 | -20 | -1.9% | 3,700 |
2019/08/01 | 1,025 | 1,045 | 1,025 | 1,037 | +4 | +0.4% | 5,400 |
2019/07/31 | 1,045 | 1,062 | 1,013 | 1,033 | -19 | -1.8% | 12,900 |
2019/07/30 | 1,067 | 1,080 | 1,042 | 1,052 | -15 | -1.4% | 11,800 |
2019/07/29 | 1,066 | 1,078 | 1,066 | 1,067 | -3 | -0.3% | 2,100 |
2019/07/26 | 1,087 | 1,087 | 1,070 | 1,070 | -17 | -1.6% | 5,000 |
2019/07/25 | 1,083 | 1,101 | 1,082 | 1,087 | +6 | +0.6% | 3,500 |
2019/07/24 | 1,080 | 1,096 | 1,073 | 1,081 | +1 | +0.1% | 13,400 |
2019/07/23 | 1,090 | 1,099 | 1,076 | 1,080 | -10 | -0.9% | 10,600 |
2019/07/22 | 1,101 | 1,110 | 1,090 | 1,090 | -23 | -2.1% | 8,700 |
2019/07/19 | 1,095 | 1,119 | 1,088 | 1,113 | +25 | +2.3% | 9,400 |
2019/07/18 | 1,100 | 1,142 | 1,075 | 1,088 | +15 | +1.4% | 35,100 |
2019/07/17 | 1,055 | 1,074 | 1,050 | 1,073 | +35 | +3.4% | 2,600 |
2019/07/16 | 1,045 | 1,055 | 1,034 | 1,038 | -3 | -0.3% | 5,300 |
2019/07/12 | 1,077 | 1,077 | 1,041 | 1,041 | -43 | -4% | 4,300 |
2019/07/11 | 1,100 | 1,103 | 1,075 | 1,084 | -16 | -1.5% | 11,500 |
2019/07/10 | 1,087 | 1,100 | 1,086 | 1,100 | +6 | +0.5% | 2,100 |
2019/07/09 | 1,105 | 1,105 | 1,082 | 1,094 | -11 | -1% | 11,000 |
2019/07/08 | 1,105 | 1,121 | 1,104 | 1,105 | +1 | +0.1% | 6,800 |
2019/07/05 | 1,091 | 1,109 | 1,090 | 1,104 | +24 | +2.2% | 8,100 |
2019/07/04 | 1,080 | 1,090 | 1,074 | 1,080 | ±0 | ±0% | 6,000 |
2019/07/03 | 1,080 | 1,082 | 1,068 | 1,080 | +13 | +1.2% | 7,600 |
2019/07/02 | 1,052 | 1,069 | 1,052 | 1,067 | +15 | +1.4% | 5,900 |
2019/07/01 | 1,026 | 1,060 | 1,026 | 1,052 | +30 | +2.9% | 9,300 |
2019/06/28 | 1,029 | 1,034 | 1,020 | 1,022 | -9 | -0.9% | 4,100 |
2019/06/27 | 1,020 | 1,038 | 1,020 | 1,031 | +13 | +1.3% | 6,100 |
2019/06/26 | 1,007 | 1,018 | 1,004 | 1,018 | +14 | +1.4% | 12,500 |
2019/06/25 | 1,017 | 1,017 | 1,004 | 1,004 | +4 | +0.4% | 2,700 |
2019/06/24 | 1,005 | 1,005 | 996 | 1,000 | -6 | -0.6% | 15,700 |
2019/06/21 | 1,015 | 1,018 | 1,005 | 1,006 | -7 | -0.7% | 5,300 |
2019/06/20 | 1,021 | 1,030 | 1,012 | 1,013 | -9 | -0.9% | 6,200 |
2019/06/19 | 1,018 | 1,031 | 1,010 | 1,022 | +5 | +0.5% | 5,200 |
2019/06/18 | 1,024 | 1,030 | 1,006 | 1,017 | +4 | +0.4% | 10,800 |
2019/06/17 | 1,014 | 1,021 | 1,008 | 1,013 | +1 | +0.1% | 5,700 |
2019/06/14 | 1,032 | 1,032 | 1,011 | 1,012 | -30 | -2.9% | 5,200 |
2019/06/13 | 1,040 | 1,043 | 1,022 | 1,042 | -4 | -0.4% | 9,400 |
1251~
1300
件表示中 / 3553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 | 144,800円 | +10.1% | +12.1% | 4.14% | 14.15倍 | 0.62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 |
Aiロボティク | 264,000円 | +53.0% | +37.8% | 0.00% | 25.00倍 | 26.60倍 |
|
- |
カーリット | 123,800円 | +3.9% | +11.1% | 2.91% | 10.42倍 | 0.79倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが4本柱。自動車用緊急保安炎筒の最大手 |
前澤化 | 182,800円 | +2.4% | +9.1% | 3.28% | 18.71倍 | 0.67倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
日特塗 | 120,600円 | -3.2% | -18.7% | 3.98% | 7.95倍 | 0.49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