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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,331 | 1,336 | 1,308 | 1,326 | +18 | +1.4% | 7,700 |
2018/10/16 | 1,314 | 1,321 | 1,272 | 1,308 | -2 | -0.2% | 11,100 |
2018/10/15 | 1,318 | 1,344 | 1,277 | 1,310 | -8 | -0.6% | 10,500 |
2018/10/12 | 1,300 | 1,347 | 1,292 | 1,318 | +3 | +0.2% | 14,400 |
2018/10/11 | 1,262 | 1,326 | 1,262 | 1,315 | -37 | -2.7% | 27,400 |
2018/10/10 | 1,357 | 1,364 | 1,352 | 1,352 | -5 | -0.4% | 10,400 |
2018/10/09 | 1,365 | 1,372 | 1,342 | 1,357 | -23 | -1.7% | 14,600 |
2018/10/05 | 1,398 | 1,398 | 1,372 | 1,380 | -23 | -1.6% | 11,500 |
2018/10/04 | 1,415 | 1,415 | 1,380 | 1,403 | +3 | +0.2% | 18,900 |
2018/10/03 | 1,415 | 1,424 | 1,391 | 1,400 | -18 | -1.3% | 15,800 |
2018/10/02 | 1,434 | 1,437 | 1,408 | 1,418 | -16 | -1.1% | 20,100 |
2018/10/01 | 1,418 | 1,434 | 1,412 | 1,434 | +28 | +2% | 14,500 |
2018/09/28 | 1,420 | 1,420 | 1,404 | 1,406 | +2 | +0.1% | 9,300 |
2018/09/27 | 1,429 | 1,429 | 1,391 | 1,404 | -27 | -1.9% | 12,000 |
2018/09/26 | 1,408 | 1,431 | 1,400 | 1,431 | +15 | +1.1% | 11,800 |
2018/09/25 | 1,399 | 1,420 | 1,398 | 1,416 | +17 | +1.2% | 12,700 |
2018/09/21 | 1,388 | 1,424 | 1,384 | 1,399 | +39 | +2.9% | 32,200 |
2018/09/20 | 1,362 | 1,366 | 1,352 | 1,360 | +8 | +0.6% | 12,700 |
2018/09/19 | 1,344 | 1,360 | 1,341 | 1,352 | +13 | +1% | 12,300 |
2018/09/18 | 1,330 | 1,350 | 1,296 | 1,339 | +16 | +1.2% | 14,100 |
2018/09/14 | 1,311 | 1,332 | 1,311 | 1,323 | +13 | +1% | 14,900 |
2018/09/13 | 1,300 | 1,321 | 1,300 | 1,310 | +2 | +0.2% | 9,200 |
2018/09/12 | 1,335 | 1,335 | 1,296 | 1,308 | -19 | -1.4% | 13,100 |
2018/09/11 | 1,325 | 1,345 | 1,312 | 1,327 | +2 | +0.2% | 24,800 |
2018/09/10 | 1,342 | 1,357 | 1,323 | 1,325 | -17 | -1.3% | 18,400 |
2018/09/07 | 1,356 | 1,373 | 1,333 | 1,342 | -27 | -2% | 15,400 |
2018/09/06 | 1,373 | 1,396 | 1,338 | 1,369 | -14 | -1% | 34,300 |
2018/09/05 | 1,398 | 1,410 | 1,376 | 1,383 | -13 | -0.9% | 11,700 |
2018/09/04 | 1,435 | 1,435 | 1,395 | 1,396 | -39 | -2.7% | 16,400 |
2018/09/03 | 1,441 | 1,457 | 1,426 | 1,435 | -3 | -0.2% | 28,300 |
2018/08/31 | 1,435 | 1,464 | 1,427 | 1,438 | -13 | -0.9% | 28,300 |
2018/08/30 | 1,460 | 1,468 | 1,441 | 1,451 | ±0 | ±0% | 25,700 |
2018/08/29 | 1,440 | 1,459 | 1,440 | 1,451 | +13 | +0.9% | 20,700 |
2018/08/28 | 1,444 | 1,463 | 1,430 | 1,438 | +18 | +1.3% | 42,500 |
2018/08/27 | 1,410 | 1,427 | 1,399 | 1,420 | +9 | +0.6% | 18,900 |
2018/08/24 | 1,404 | 1,417 | 1,389 | 1,411 | +2 | +0.1% | 11,300 |
2018/08/23 | 1,403 | 1,415 | 1,397 | 1,409 | ±0 | ±0% | 15,500 |
2018/08/22 | 1,388 | 1,412 | 1,384 | 1,409 | +24 | +1.7% | 9,200 |
2018/08/21 | 1,391 | 1,414 | 1,369 | 1,385 | -9 | -0.6% | 10,700 |
2018/08/20 | 1,400 | 1,408 | 1,394 | 1,394 | -2 | -0.1% | 5,700 |
2018/08/17 | 1,376 | 1,405 | 1,373 | 1,396 | +32 | +2.3% | 10,900 |
2018/08/16 | 1,395 | 1,404 | 1,350 | 1,364 | -41 | -2.9% | 15,500 |
2018/08/15 | 1,404 | 1,426 | 1,393 | 1,405 | +1 | +0.1% | 14,500 |
2018/08/14 | 1,400 | 1,406 | 1,382 | 1,404 | +28 | +2% | 9,700 |
2018/08/13 | 1,410 | 1,410 | 1,375 | 1,376 | -64 | -4.4% | 25,500 |
2018/08/10 | 1,446 | 1,455 | 1,428 | 1,440 | -1 | -0.1% | 15,000 |
2018/08/09 | 1,436 | 1,444 | 1,430 | 1,441 | +8 | +0.6% | 12,200 |
2018/08/08 | 1,428 | 1,455 | 1,428 | 1,433 | +9 | +0.6% | 27,700 |
2018/08/07 | 1,399 | 1,470 | 1,394 | 1,424 | +20 | +1.4% | 82,200 |
2018/08/06 | 1,425 | 1,425 | 1,390 | 1,404 | -14 | -1% | 8,900 |
1451~
1500
件表示中 / 3548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 | 143,500円 | +10.1% | +12.1% | 4.18% | 14.02倍 | 0.61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 |
ソフト99 | 148,100円 | -1.9% | +0.5% | 2.90% | 12.03倍 | 0.58倍 |
|
「ソフト99」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第2の柱に育成 |
カーリット | 123,500円 | +3.9% | +11.1% | 2.91% | 10.40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 |
Aiロボティク | 252,500円 | +53.0% | +37.8% | 0.00% | 23.91倍 | 25.44倍 |
|
- |
日特塗 | 120,700円 | -3.2% | -18.7% | 3.98% | 7.96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