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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 1,070 | 1,072 | 1,046 | 1,046 | -24 | -2.2% | 32,900 |
2019/06/11 | 1,033 | 1,083 | 1,033 | 1,070 | +47 | +4.6% | 24,600 |
2019/06/10 | 1,015 | 1,035 | 1,015 | 1,023 | +21 | +2.1% | 8,000 |
2019/06/07 | 1,015 | 1,015 | 995 | 1,002 | -13 | -1.3% | 11,500 |
2019/06/06 | 1,029 | 1,030 | 1,003 | 1,015 | -15 | -1.5% | 4,200 |
2019/06/05 | 1,009 | 1,032 | 1,007 | 1,030 | +24 | +2.4% | 10,400 |
2019/06/04 | 997 | 1,016 | 991 | 1,006 | +10 | +1% | 9,800 |
2019/06/03 | 1,007 | 1,008 | 985 | 996 | -31 | -3% | 22,100 |
2019/05/31 | 1,044 | 1,050 | 1,025 | 1,027 | -22 | -2.1% | 14,400 |
2019/05/30 | 1,045 | 1,055 | 1,042 | 1,049 | +2 | +0.2% | 7,600 |
2019/05/29 | 1,050 | 1,050 | 1,022 | 1,047 | -4 | -0.4% | 17,000 |
2019/05/28 | 1,051 | 1,055 | 1,050 | 1,051 | +2 | +0.2% | 4,500 |
2019/05/27 | 1,023 | 1,050 | 1,023 | 1,049 | +28 | +2.7% | 5,200 |
2019/05/24 | 1,018 | 1,027 | 1,015 | 1,021 | -11 | -1.1% | 5,500 |
2019/05/23 | 1,034 | 1,042 | 1,008 | 1,032 | -14 | -1.3% | 14,300 |
2019/05/22 | 1,035 | 1,048 | 1,028 | 1,046 | +11 | +1.1% | 8,300 |
2019/05/21 | 1,014 | 1,035 | 1,008 | 1,035 | -3 | -0.3% | 5,500 |
2019/05/20 | 1,050 | 1,050 | 1,018 | 1,038 | +2 | +0.2% | 7,200 |
2019/05/17 | 1,012 | 1,036 | 1,005 | 1,036 | +24 | +2.4% | 8,300 |
2019/05/16 | 1,022 | 1,025 | 970 | 1,012 | -4 | -0.4% | 17,500 |
2019/05/15 | 1,000 | 1,020 | 977 | 1,016 | +16 | +1.6% | 21,400 |
2019/05/14 | 968 | 1,015 | 968 | 1,000 | -13 | -1.3% | 13,900 |
2019/05/13 | 1,025 | 1,025 | 990 | 1,013 | -11 | -1.1% | 4,100 |
2019/05/10 | 1,026 | 1,029 | 1,002 | 1,024 | +13 | +1.3% | 11,500 |
2019/05/09 | 1,022 | 1,030 | 992 | 1,011 | -18 | -1.7% | 15,600 |
2019/05/08 | 1,041 | 1,056 | 1,018 | 1,029 | -12 | -1.2% | 14,500 |
2019/05/07 | 1,071 | 1,071 | 1,028 | 1,041 | -33 | -3.1% | 13,000 |
2019/04/26 | 1,055 | 1,081 | 1,042 | 1,074 | +10 | +0.9% | 16,400 |
2019/04/25 | 1,051 | 1,064 | 1,041 | 1,064 | +14 | +1.3% | 16,700 |
2019/04/24 | 1,058 | 1,061 | 1,036 | 1,050 | -9 | -0.8% | 17,000 |
2019/04/23 | 1,057 | 1,065 | 1,042 | 1,059 | +4 | +0.4% | 18,100 |
2019/04/22 | 1,063 | 1,063 | 1,041 | 1,055 | -3 | -0.3% | 9,400 |
2019/04/19 | 1,061 | 1,070 | 1,041 | 1,058 | +1 | +0.1% | 10,900 |
2019/04/18 | 1,076 | 1,076 | 1,053 | 1,057 | -12 | -1.1% | 4,400 |
2019/04/17 | 1,063 | 1,070 | 1,058 | 1,069 | +6 | +0.6% | 8,600 |
2019/04/16 | 1,069 | 1,069 | 1,044 | 1,063 | +4 | +0.4% | 11,700 |
2019/04/15 | 1,079 | 1,081 | 1,058 | 1,059 | -8 | -0.7% | 17,200 |
2019/04/12 | 1,098 | 1,098 | 1,052 | 1,067 | -34 | -3.1% | 28,400 |
2019/04/11 | 1,103 | 1,103 | 1,088 | 1,101 | -10 | -0.9% | 11,000 |
2019/04/10 | 1,127 | 1,127 | 1,092 | 1,111 | -16 | -1.4% | 14,400 |
2019/04/09 | 1,149 | 1,155 | 1,120 | 1,127 | -22 | -1.9% | 12,500 |
2019/04/08 | 1,168 | 1,168 | 1,141 | 1,149 | -19 | -1.6% | 13,300 |
2019/04/05 | 1,158 | 1,169 | 1,147 | 1,168 | +10 | +0.9% | 10,600 |
2019/04/04 | 1,164 | 1,164 | 1,150 | 1,158 | -2 | -0.2% | 22,100 |
2019/04/03 | 1,157 | 1,173 | 1,153 | 1,160 | +10 | +0.9% | 9,400 |
2019/04/02 | 1,169 | 1,169 | 1,140 | 1,150 | -19 | -1.6% | 12,700 |
2019/04/01 | 1,150 | 1,173 | 1,134 | 1,169 | +55 | +4.9% | 15,600 |
2019/03/29 | 1,126 | 1,130 | 1,103 | 1,114 | -9 | -0.8% | 10,100 |
2019/03/28 | 1,139 | 1,139 | 1,079 | 1,123 | -31 | -2.7% | 21,500 |
2019/03/27 | 1,168 | 1,168 | 1,137 | 1,154 | -26 | -2.2% | 14,200 |
1301~
1350
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