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 |
---|---|---|---|---|---|---|---|
2017/12/22 | 1,668 | 1,690 | 1,650 | 1,670 | -4 | -0.2% | 68,400 |
2017/12/21 | 1,673 | 1,680 | 1,655 | 1,674 | -4 | -0.2% | 43,400 |
2017/12/20 | 1,667 | 1,682 | 1,645 | 1,678 | +7 | +0.4% | 58,600 |
2017/12/19 | 1,640 | 1,676 | 1,630 | 1,671 | +40 | +2.5% | 49,900 |
2017/12/18 | 1,613 | 1,649 | 1,606 | 1,631 | +18 | +1.1% | 59,400 |
2017/12/15 | 1,633 | 1,639 | 1,611 | 1,613 | -27 | -1.6% | 59,600 |
2017/12/14 | 1,644 | 1,656 | 1,632 | 1,640 | -4 | -0.2% | 20,100 |
2017/12/13 | 1,666 | 1,668 | 1,635 | 1,644 | -29 | -1.7% | 68,700 |
2017/12/12 | 1,682 | 1,707 | 1,668 | 1,673 | -1 | -0.1% | 36,400 |
2017/12/11 | 1,690 | 1,690 | 1,632 | 1,674 | -15 | -0.9% | 91,100 |
2017/12/08 | 1,702 | 1,714 | 1,676 | 1,689 | -13 | -0.8% | 31,200 |
2017/12/07 | 1,655 | 1,714 | 1,655 | 1,702 | +52 | +3.2% | 34,200 |
2017/12/06 | 1,686 | 1,696 | 1,643 | 1,650 | -32 | -1.9% | 54,600 |
2017/12/05 | 1,670 | 1,682 | 1,630 | 1,682 | +12 | +0.7% | 56,900 |
2017/12/04 | 1,735 | 1,735 | 1,670 | 1,670 | -63 | -3.6% | 77,400 |
2017/12/01 | 1,772 | 1,776 | 1,733 | 1,733 | -28 | -1.6% | 43,300 |
2017/11/30 | 1,799 | 1,802 | 1,725 | 1,761 | -61 | -3.3% | 99,100 |
2017/11/29 | 1,774 | 1,838 | 1,774 | 1,822 | +39 | +2.2% | 51,600 |
2017/11/28 | 1,814 | 1,814 | 1,765 | 1,783 | -14 | -0.8% | 28,800 |
2017/11/27 | 1,839 | 1,849 | 1,795 | 1,797 | -25 | -1.4% | 38,600 |
2017/11/24 | 1,811 | 1,831 | 1,796 | 1,822 | +4 | +0.2% | 41,700 |
2017/11/22 | 1,807 | 1,834 | 1,805 | 1,818 | +16 | +0.9% | 34,700 |
2017/11/21 | 1,785 | 1,812 | 1,767 | 1,802 | +47 | +2.7% | 56,600 |
2017/11/20 | 1,740 | 1,767 | 1,734 | 1,755 | +5 | +0.3% | 22,200 |
2017/11/17 | 1,786 | 1,797 | 1,716 | 1,750 | -29 | -1.6% | 76,000 |
2017/11/16 | 1,695 | 1,780 | 1,694 | 1,779 | +77 | +4.5% | 53,100 |
2017/11/15 | 1,760 | 1,760 | 1,680 | 1,702 | -70 | -4% | 113,300 |
2017/11/14 | 1,800 | 1,823 | 1,771 | 1,772 | -30 | -1.7% | 36,400 |
2017/11/13 | 1,803 | 1,820 | 1,743 | 1,802 | -9 | -0.5% | 71,000 |
2017/11/10 | 1,823 | 1,846 | 1,795 | 1,811 | -52 | -2.8% | 116,500 |
2017/11/09 | 1,900 | 1,914 | 1,816 | 1,863 | -25 | -1.3% | 133,300 |
2017/11/08 | 1,903 | 1,974 | 1,887 | 1,888 | -12 | -0.6% | 180,500 |
2017/11/07 | 1,921 | 1,950 | 1,878 | 1,900 | -33 | -1.7% | 107,200 |
2017/11/06 | 1,942 | 1,953 | 1,919 | 1,933 | -10 | -0.5% | 49,500 |
2017/11/02 | 2,002 | 2,004 | 1,939 | 1,943 | -46 | -2.3% | 70,100 |
2017/11/01 | 1,963 | 2,005 | 1,963 | 1,989 | +26 | +1.3% | 87,100 |
2017/10/31 | 1,999 | 2,000 | 1,962 | 1,963 | -36 | -1.8% | 70,800 |
2017/10/30 | 2,001 | 2,012 | 1,985 | 1,999 | -8 | -0.4% | 44,400 |
2017/10/27 | 2,017 | 2,018 | 1,982 | 2,007 | +7 | +0.4% | 68,300 |
2017/10/26 | 1,950 | 2,000 | 1,937 | 2,000 | +70 | +3.6% | 72,300 |
2017/10/25 | 1,999 | 2,004 | 1,930 | 1,930 | -56 | -2.8% | 84,700 |
2017/10/24 | 1,998 | 1,998 | 1,956 | 1,986 | -1 | -0.1% | 63,800 |
2017/10/23 | 1,947 | 1,987 | 1,916 | 1,987 | +75 | +3.9% | 93,700 |
2017/10/20 | 1,939 | 1,948 | 1,912 | 1,912 | -24 | -1.2% | 66,700 |
2017/10/19 | 1,957 | 1,957 | 1,908 | 1,936 | +18 | +0.9% | 61,300 |
2017/10/18 | 1,918 | 1,936 | 1,902 | 1,918 | -3 | -0.2% | 105,600 |
2017/10/17 | 1,921 | 1,958 | 1,915 | 1,921 | +18 | +0.9% | 151,400 |
2017/10/16 | 2,092 | 2,092 | 1,895 | 1,903 | -188 | -9% | 291,300 |
2017/10/13 | 2,141 | 2,148 | 2,090 | 2,091 | -69 | -3.2% | 76,500 |
2017/10/12 | 2,121 | 2,184 | 2,100 | 2,160 | +73 | +3.5% | 89,300 |
1651~
1700
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