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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 1,465 | 1,510 | 1,465 | 1,494 | +29 | +2% | 14,500 |
| 2025/02/07 | 1,462 | 1,590 | 1,423 | 1,465 | +11 | +0.8% | 98,500 |
| 2025/02/06 | 1,451 | 1,471 | 1,450 | 1,454 | +3 | +0.2% | 9,900 |
| 2025/02/05 | 1,448 | 1,457 | 1,447 | 1,451 | +5 | +0.3% | 1,600 |
| 2025/02/04 | 1,447 | 1,455 | 1,440 | 1,446 | +15 | +1% | 4,100 |
| 2025/02/03 | 1,438 | 1,444 | 1,428 | 1,431 | +9 | +0.6% | 4,100 |
| 2025/01/31 | 1,423 | 1,437 | 1,422 | 1,422 | +4 | +0.3% | 1,500 |
| 2025/01/30 | 1,415 | 1,434 | 1,415 | 1,418 | +3 | +0.2% | 4,700 |
| 2025/01/29 | 1,425 | 1,425 | 1,404 | 1,415 | -8 | -0.6% | 9,500 |
| 2025/01/28 | 1,412 | 1,423 | 1,412 | 1,423 | +11 | +0.8% | 4,900 |
| 2025/01/27 | 1,413 | 1,430 | 1,412 | 1,412 | +1 | +0.1% | 6,100 |
| 2025/01/24 | 1,416 | 1,425 | 1,408 | 1,411 | -5 | -0.4% | 3,700 |
| 2025/01/23 | 1,416 | 1,417 | 1,416 | 1,416 | ±0 | ±0% | 1,600 |
| 2025/01/22 | 1,417 | 1,421 | 1,415 | 1,416 | -14 | -1% | 3,900 |
| 2025/01/21 | 1,430 | 1,431 | 1,430 | 1,430 | +10 | +0.7% | 2,100 |
| 2025/01/20 | 1,424 | 1,443 | 1,420 | 1,420 | -23 | -1.6% | 4,300 |
| 2025/01/17 | 1,426 | 1,443 | 1,426 | 1,443 | +17 | +1.2% | 500 |
| 2025/01/16 | 1,460 | 1,460 | 1,421 | 1,426 | -26 | -1.8% | 5,800 |
| 2025/01/15 | 1,443 | 1,520 | 1,443 | 1,452 | +20 | +1.4% | 5,400 |
| 2025/01/14 | 1,448 | 1,448 | 1,415 | 1,432 | -23 | -1.6% | 5,100 |
| 2025/01/10 | 1,479 | 1,517 | 1,454 | 1,455 | -24 | -1.6% | 5,800 |
| 2025/01/09 | 1,518 | 1,520 | 1,460 | 1,479 | -39 | -2.6% | 34,000 |
| 2025/01/08 | 1,475 | 1,518 | 1,466 | 1,518 | +73 | +5.1% | 18,100 |
| 2025/01/07 | 1,476 | 1,485 | 1,445 | 1,445 | -31 | -2.1% | 5,800 |
| 2025/01/06 | 1,476 | 1,477 | 1,458 | 1,476 | +18 | +1.2% | 1,700 |
| 2024/12/30 | 1,463 | 1,485 | 1,439 | 1,458 | -19 | -1.3% | 2,100 |
| 2024/12/27 | 1,489 | 1,489 | 1,459 | 1,477 | +18 | +1.2% | 7,000 |
| 2024/12/26 | 1,453 | 1,461 | 1,453 | 1,459 | +6 | +0.4% | 7,200 |
| 2024/12/25 | 1,439 | 1,460 | 1,439 | 1,453 | +14 | +1% | 6,400 |
| 2024/12/24 | 1,463 | 1,463 | 1,432 | 1,439 | -11 | -0.8% | 2,000 |
| 2024/12/23 | 1,407 | 1,468 | 1,407 | 1,450 | +38 | +2.7% | 6,600 |
| 2024/12/20 | 1,412 | 1,412 | 1,412 | 1,412 | ±0 | ±0% | 300 |
| 2024/12/19 | 1,416 | 1,416 | 1,403 | 1,412 | +7 | +0.5% | 4,500 |
| 2024/12/18 | 1,401 | 1,410 | 1,401 | 1,405 | ±0 | ±0% | 3,800 |
| 2024/12/17 | 1,420 | 1,420 | 1,402 | 1,405 | -18 | -1.3% | 4,800 |
| 2024/12/16 | 1,442 | 1,450 | 1,423 | 1,423 | -27 | -1.9% | 2,600 |
| 2024/12/13 | 1,450 | 1,462 | 1,441 | 1,450 | -8 | -0.5% | 1,600 |
| 2024/12/12 | 1,480 | 1,480 | 1,452 | 1,458 | -22 | -1.5% | 6,600 |
| 2024/12/11 | 1,469 | 1,488 | 1,469 | 1,480 | +11 | +0.7% | 16,200 |
| 2024/12/10 | 1,475 | 1,475 | 1,469 | 1,469 | ±0 | ±0% | 10,000 |
| 2024/12/09 | 1,455 | 1,476 | 1,455 | 1,469 | +14 | +1% | 13,600 |
| 2024/12/06 | 1,425 | 1,462 | 1,425 | 1,455 | +2 | +0.1% | 1,600 |
| 2024/12/05 | 1,456 | 1,471 | 1,446 | 1,453 | -17 | -1.2% | 4,900 |
| 2024/12/04 | 1,479 | 1,479 | 1,448 | 1,470 | -7 | -0.5% | 6,700 |
| 2024/12/03 | 1,438 | 1,478 | 1,426 | 1,477 | +69 | +4.9% | 16,600 |
| 2024/12/02 | 1,401 | 1,415 | 1,400 | 1,408 | +8 | +0.6% | 13,200 |
| 2024/11/29 | 1,398 | 1,417 | 1,396 | 1,400 | +37 | +2.7% | 14,700 |
| 2024/11/28 | 1,352 | 1,390 | 1,352 | 1,363 | +10 | +0.7% | 9,500 |
| 2024/11/27 | 1,359 | 1,365 | 1,352 | 1,353 | -5 | -0.4% | 5,400 |
| 2024/11/26 | 1,359 | 1,367 | 1,354 | 1,358 | -1 | -0.1% | 3,700 |
101～
150
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
