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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,433 | 1,434 | 1,351 | 1,396 | -25 | -1.8% | 78,300 |
| 2023/12/08 | 1,409 | 1,429 | 1,409 | 1,421 | +13 | +0.9% | 23,000 |
| 2023/12/07 | 1,370 | 1,436 | 1,370 | 1,408 | +39 | +2.8% | 38,700 |
| 2023/12/06 | 1,371 | 1,390 | 1,362 | 1,369 | +7 | +0.5% | 79,000 |
| 2023/12/05 | 1,321 | 1,370 | 1,318 | 1,362 | +48 | +3.7% | 25,900 |
| 2023/12/04 | 1,294 | 1,347 | 1,294 | 1,314 | +20 | +1.5% | 18,300 |
| 2023/12/01 | 1,246 | 1,300 | 1,245 | 1,294 | +48 | +3.9% | 23,500 |
| 2023/11/30 | 1,246 | 1,246 | 1,228 | 1,246 | ±0 | ±0% | 5,800 |
| 2023/11/29 | 1,221 | 1,246 | 1,221 | 1,246 | +15 | +1.2% | 6,500 |
| 2023/11/28 | 1,214 | 1,243 | 1,205 | 1,231 | +17 | +1.4% | 23,400 |
| 2023/11/27 | 1,203 | 1,219 | 1,201 | 1,214 | +17 | +1.4% | 17,800 |
| 2023/11/24 | 1,179 | 1,203 | 1,173 | 1,197 | +19 | +1.6% | 14,500 |
| 2023/11/22 | 1,181 | 1,181 | 1,172 | 1,178 | -3 | -0.3% | 2,000 |
| 2023/11/21 | 1,185 | 1,186 | 1,170 | 1,181 | -4 | -0.3% | 8,000 |
| 2023/11/20 | 1,165 | 1,192 | 1,165 | 1,185 | +3 | +0.3% | 6,700 |
| 2023/11/17 | 1,189 | 1,195 | 1,167 | 1,182 | +14 | +1.2% | 14,800 |
| 2023/11/16 | 1,239 | 1,239 | 1,167 | 1,168 | -45 | -3.7% | 48,400 |
| 2023/11/15 | 1,200 | 1,240 | 1,171 | 1,213 | +13 | +1.1% | 58,700 |
| 2023/11/14 | 1,191 | 1,210 | 1,170 | 1,200 | +29 | +2.5% | 20,000 |
| 2023/11/13 | 1,174 | 1,180 | 1,171 | 1,171 | +4 | +0.3% | 800 |
| 2023/11/10 | 1,158 | 1,188 | 1,158 | 1,167 | -1 | -0.1% | 4,200 |
| 2023/11/09 | 1,187 | 1,189 | 1,168 | 1,168 | -19 | -1.6% | 9,300 |
| 2023/11/08 | 1,196 | 1,196 | 1,173 | 1,187 | +14 | +1.2% | 16,200 |
| 2023/11/07 | 1,160 | 1,220 | 1,160 | 1,173 | -11 | -0.9% | 31,100 |
| 2023/11/06 | 1,195 | 1,195 | 1,182 | 1,184 | +19 | +1.6% | 5,600 |
| 2023/11/02 | 1,206 | 1,207 | 1,165 | 1,165 | -37 | -3.1% | 43,100 |
| 2023/11/01 | 1,193 | 1,208 | 1,193 | 1,202 | +11 | +0.9% | 9,800 |
| 2023/10/31 | 1,216 | 1,216 | 1,182 | 1,191 | -26 | -2.1% | 12,200 |
| 2023/10/30 | 1,219 | 1,220 | 1,209 | 1,217 | +5 | +0.4% | 2,400 |
| 2023/10/27 | 1,196 | 1,215 | 1,196 | 1,212 | +17 | +1.4% | 3,500 |
| 2023/10/26 | 1,214 | 1,215 | 1,195 | 1,195 | -19 | -1.6% | 5,900 |
| 2023/10/25 | 1,204 | 1,214 | 1,204 | 1,214 | +11 | +0.9% | 4,200 |
| 2023/10/24 | 1,213 | 1,215 | 1,148 | 1,203 | -2 | -0.2% | 37,900 |
| 2023/10/23 | 1,200 | 1,207 | 1,198 | 1,205 | +5 | +0.4% | 6,700 |
| 2023/10/20 | 1,215 | 1,215 | 1,160 | 1,200 | +4 | +0.3% | 12,600 |
| 2023/10/19 | 1,208 | 1,217 | 1,193 | 1,196 | -11 | -0.9% | 5,800 |
| 2023/10/18 | 1,174 | 1,207 | 1,174 | 1,207 | +33 | +2.8% | 16,600 |
| 2023/10/17 | 1,166 | 1,177 | 1,155 | 1,174 | +19 | +1.6% | 8,500 |
| 2023/10/16 | 1,166 | 1,170 | 1,152 | 1,155 | -21 | -1.8% | 3,700 |
| 2023/10/13 | 1,180 | 1,180 | 1,168 | 1,176 | ±0 | ±0% | 6,400 |
| 2023/10/12 | 1,166 | 1,176 | 1,166 | 1,176 | +13 | +1.1% | 3,800 |
| 2023/10/11 | 1,160 | 1,173 | 1,159 | 1,163 | +5 | +0.4% | 7,500 |
| 2023/10/10 | 1,137 | 1,176 | 1,137 | 1,158 | +21 | +1.8% | 20,600 |
| 2023/10/06 | 1,130 | 1,144 | 1,126 | 1,137 | +3 | +0.3% | 13,200 |
| 2023/10/05 | 1,115 | 1,134 | 1,115 | 1,134 | +20 | +1.8% | 14,900 |
| 2023/10/04 | 1,115 | 1,129 | 1,102 | 1,114 | -4 | -0.4% | 14,000 |
| 2023/10/03 | 1,125 | 1,133 | 1,116 | 1,118 | -7 | -0.6% | 23,100 |
| 2023/10/02 | 1,120 | 1,140 | 1,120 | 1,125 | +21 | +1.9% | 10,200 |
| 2023/09/29 | 1,129 | 1,129 | 1,100 | 1,104 | -11 | -1% | 7,100 |
| 2023/09/28 | 1,130 | 1,144 | 1,115 | 1,115 | -20 | -1.8% | 8,100 |
101～
150
件表示中 / 3453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 | 140,800円 | -6.9% | -22.8% | 3.27% | 16.04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 |
| Ｉｎｅ | 164,100円 | +10.0% | +4.9% | 0.00% | 12.15倍 | 2.04倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 石原ケミカル | 179,200円 | +1.3% | +2.7% | 2.01% | 15.11倍 | 1.20倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| カーリットＨＤ | 114,800円 | +5.5% | +16.8% | 1.74% | 10.41倍 | 0.78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 | 174,100円 | +0.5% | -18.2% | 2.87% | 21.53倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
