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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,495 | 1,512 | 1,483 | 1,493 | +11 | +0.7% | 58,600 |
2018/03/08 | 1,483 | 1,492 | 1,468 | 1,482 | +2 | +0.1% | 31,500 |
2018/03/07 | 1,501 | 1,508 | 1,467 | 1,480 | -14 | -0.9% | 36,900 |
2018/03/06 | 1,500 | 1,502 | 1,475 | 1,494 | +29 | +2% | 29,000 |
2018/03/05 | 1,507 | 1,513 | 1,452 | 1,465 | -41 | -2.7% | 61,700 |
2018/03/02 | 1,500 | 1,513 | 1,480 | 1,506 | -10 | -0.7% | 52,900 |
2018/03/01 | 1,547 | 1,547 | 1,496 | 1,516 | -38 | -2.4% | 60,800 |
2018/02/28 | 1,530 | 1,568 | 1,528 | 1,554 | +19 | +1.2% | 57,300 |
2018/02/27 | 1,542 | 1,550 | 1,526 | 1,535 | +15 | +1% | 44,400 |
2018/02/26 | 1,550 | 1,559 | 1,504 | 1,520 | +35 | +2.4% | 62,800 |
2018/02/23 | 1,470 | 1,523 | 1,470 | 1,485 | +27 | +1.9% | 59,600 |
2018/02/22 | 1,495 | 1,495 | 1,450 | 1,458 | -37 | -2.5% | 37,900 |
2018/02/21 | 1,485 | 1,521 | 1,478 | 1,495 | +6 | +0.4% | 29,700 |
2018/02/20 | 1,480 | 1,495 | 1,471 | 1,489 | +22 | +1.5% | 23,400 |
2018/02/19 | 1,474 | 1,483 | 1,448 | 1,467 | +23 | +1.6% | 28,800 |
2018/02/16 | 1,431 | 1,468 | 1,430 | 1,444 | +20 | +1.4% | 31,100 |
2018/02/15 | 1,425 | 1,443 | 1,399 | 1,424 | -4 | -0.3% | 50,200 |
2018/02/14 | 1,478 | 1,485 | 1,395 | 1,428 | -50 | -3.4% | 47,100 |
2018/02/13 | 1,505 | 1,514 | 1,475 | 1,478 | +3 | +0.2% | 47,300 |
2018/02/09 | 1,460 | 1,479 | 1,445 | 1,475 | -55 | -3.6% | 49,300 |
2018/02/08 | 1,507 | 1,566 | 1,507 | 1,530 | +29 | +1.9% | 36,700 |
2018/02/07 | 1,505 | 1,530 | 1,487 | 1,501 | +45 | +3.1% | 60,700 |
2018/02/06 | 1,474 | 1,595 | 1,414 | 1,456 | -177 | -10.8% | 137,800 |
2018/02/05 | 1,623 | 1,647 | 1,616 | 1,633 | -56 | -3.3% | 49,100 |
2018/02/02 | 1,702 | 1,709 | 1,682 | 1,689 | -13 | -0.8% | 25,500 |
2018/02/01 | 1,705 | 1,710 | 1,682 | 1,702 | -6 | -0.4% | 38,000 |
2018/01/31 | 1,680 | 1,736 | 1,675 | 1,708 | +4 | +0.2% | 34,600 |
2018/01/30 | 1,772 | 1,774 | 1,698 | 1,704 | -65 | -3.7% | 50,500 |
2018/01/29 | 1,767 | 1,792 | 1,764 | 1,769 | -2 | -0.1% | 26,600 |
2018/01/26 | 1,791 | 1,791 | 1,765 | 1,771 | -20 | -1.1% | 29,900 |
2018/01/25 | 1,788 | 1,802 | 1,781 | 1,791 | +1 | +0.1% | 33,600 |
2018/01/24 | 1,806 | 1,810 | 1,786 | 1,790 | -14 | -0.8% | 33,700 |
2018/01/23 | 1,807 | 1,816 | 1,784 | 1,804 | -1 | -0.1% | 40,000 |
2018/01/22 | 1,798 | 1,808 | 1,775 | 1,805 | +30 | +1.7% | 30,600 |
2018/01/19 | 1,772 | 1,806 | 1,762 | 1,775 | +3 | +0.2% | 31,900 |
2018/01/18 | 1,834 | 1,835 | 1,764 | 1,772 | -42 | -2.3% | 69,900 |
2018/01/17 | 1,808 | 1,831 | 1,808 | 1,814 | -10 | -0.5% | 38,700 |
2018/01/16 | 1,839 | 1,839 | 1,803 | 1,824 | -17 | -0.9% | 64,000 |
2018/01/15 | 1,870 | 1,872 | 1,836 | 1,841 | -7 | -0.4% | 58,900 |
2018/01/12 | 1,878 | 1,878 | 1,844 | 1,848 | -22 | -1.2% | 62,400 |
2018/01/11 | 1,833 | 1,875 | 1,820 | 1,870 | +23 | +1.2% | 81,800 |
2018/01/10 | 1,850 | 1,871 | 1,815 | 1,847 | +20 | +1.1% | 123,100 |
2018/01/09 | 1,770 | 1,827 | 1,759 | 1,827 | +78 | +4.5% | 138,800 |
2018/01/05 | 1,712 | 1,749 | 1,712 | 1,749 | +41 | +2.4% | 85,200 |
2018/01/04 | 1,714 | 1,714 | 1,692 | 1,708 | +19 | +1.1% | 43,100 |
2017/12/29 | 1,717 | 1,720 | 1,671 | 1,689 | -26 | -1.5% | 99,400 |
2017/12/28 | 1,769 | 1,769 | 1,712 | 1,715 | -45 | -2.6% | 110,700 |
2017/12/27 | 1,779 | 1,793 | 1,730 | 1,760 | -18 | -1% | 162,000 |
2017/12/26 | 1,770 | 1,793 | 1,740 | 1,778 | +38 | +2.2% | 155,900 |
2017/12/25 | 1,695 | 1,749 | 1,679 | 1,740 | +70 | +4.2% | 83,700 |
1601~
1650
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