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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 1,920 | 1,920 | 1,847 | 1,856 | -61 | -3.2% | 121,100 |
2017/07/27 | 1,938 | 1,986 | 1,884 | 1,917 | -16 | -0.8% | 127,200 |
2017/07/26 | 1,997 | 2,085 | 1,917 | 1,933 | -63 | -3.2% | 127,700 |
2017/07/25 | 2,032 | 2,032 | 1,981 | 1,996 | -38 | -1.9% | 76,500 |
2017/07/24 | 1,999 | 2,034 | 1,950 | 2,034 | +55 | +2.8% | 79,400 |
2017/07/21 | 1,900 | 1,986 | 1,887 | 1,979 | +127 | +6.9% | 121,000 |
2017/07/20 | 1,909 | 1,909 | 1,835 | 1,852 | -19 | -1% | 67,500 |
2017/07/19 | 1,839 | 1,880 | 1,734 | 1,871 | +40 | +2.2% | 67,700 |
2017/07/18 | 1,880 | 1,909 | 1,806 | 1,831 | -49 | -2.6% | 88,600 |
2017/07/14 | 1,799 | 1,888 | 1,796 | 1,880 | +121 | +6.9% | 192,700 |
2017/07/13 | 1,707 | 1,785 | 1,680 | 1,759 | +65 | +3.8% | 115,200 |
2017/07/12 | 1,729 | 1,730 | 1,679 | 1,694 | -12 | -0.7% | 33,000 |
2017/07/11 | 1,742 | 1,744 | 1,705 | 1,706 | -26 | -1.5% | 29,600 |
2017/07/10 | 1,702 | 1,749 | 1,685 | 1,732 | +53 | +3.2% | 56,500 |
2017/07/07 | 1,665 | 1,704 | 1,665 | 1,679 | -8 | -0.5% | 32,500 |
2017/07/06 | 1,672 | 1,725 | 1,665 | 1,687 | +21 | +1.3% | 75,500 |
2017/07/05 | 1,624 | 1,669 | 1,621 | 1,666 | +36 | +2.2% | 23,700 |
2017/07/04 | 1,699 | 1,712 | 1,618 | 1,630 | -31 | -1.9% | 51,700 |
2017/07/03 | 1,669 | 1,672 | 1,650 | 1,661 | +12 | +0.7% | 22,900 |
2017/06/30 | 1,622 | 1,676 | 1,579 | 1,649 | -13 | -0.8% | 63,000 |
2017/06/29 | 1,725 | 1,725 | 1,656 | 1,662 | -23 | -1.4% | 64,300 |
2017/06/28 | 1,708 | 1,733 | 1,678 | 1,685 | -63 | -3.6% | 81,000 |
2017/06/27 | 1,636 | 1,748 | 1,621 | 1,748 | +128 | +7.9% | 128,700 |
2017/06/26 | 1,601 | 1,637 | 1,598 | 1,620 | +19 | +1.2% | 47,500 |
2017/06/23 | 1,637 | 1,644 | 1,595 | 1,601 | -27 | -1.7% | 50,500 |
2017/06/22 | 1,619 | 1,638 | 1,611 | 1,628 | +28 | +1.8% | 118,100 |
2017/06/21 | 1,605 | 1,630 | 1,598 | 1,600 | +9 | +0.6% | 37,300 |
2017/06/20 | 1,580 | 1,666 | 1,580 | 1,591 | +20 | +1.3% | 140,600 |
2017/06/19 | 1,494 | 1,580 | 1,494 | 1,571 | +82 | +5.5% | 203,700 |
2017/06/16 | 1,481 | 1,494 | 1,472 | 1,489 | +22 | +1.5% | 29,200 |
2017/06/15 | 1,472 | 1,479 | 1,452 | 1,467 | -5 | -0.3% | 26,600 |
2017/06/14 | 1,472 | 1,485 | 1,472 | 1,472 | ±0 | ±0% | 31,300 |
2017/06/13 | 1,470 | 1,478 | 1,470 | 1,472 | +12 | +0.8% | 16,200 |
2017/06/12 | 1,471 | 1,471 | 1,457 | 1,460 | -18 | -1.2% | 10,400 |
2017/06/09 | 1,460 | 1,485 | 1,460 | 1,478 | +18 | +1.2% | 17,300 |
2017/06/08 | 1,460 | 1,474 | 1,421 | 1,460 | ±0 | ±0% | 29,100 |
2017/06/07 | 1,449 | 1,469 | 1,449 | 1,460 | +18 | +1.2% | 18,000 |
2017/06/06 | 1,475 | 1,475 | 1,440 | 1,442 | -19 | -1.3% | 32,300 |
2017/06/05 | 1,468 | 1,480 | 1,450 | 1,461 | -7 | -0.5% | 26,300 |
2017/06/02 | 1,449 | 1,475 | 1,432 | 1,468 | +32 | +2.2% | 29,400 |
2017/06/01 | 1,461 | 1,465 | 1,433 | 1,436 | -18 | -1.2% | 20,100 |
2017/05/31 | 1,430 | 1,469 | 1,415 | 1,454 | +36 | +2.5% | 39,900 |
2017/05/30 | 1,403 | 1,436 | 1,397 | 1,418 | -5 | -0.4% | 44,100 |
2017/05/29 | 1,447 | 1,448 | 1,404 | 1,423 | -23 | -1.6% | 26,300 |
2017/05/26 | 1,427 | 1,457 | 1,427 | 1,446 | +10 | +0.7% | 22,500 |
2017/05/25 | 1,456 | 1,456 | 1,424 | 1,436 | -20 | -1.4% | 40,400 |
2017/05/24 | 1,470 | 1,475 | 1,456 | 1,456 | -7 | -0.5% | 16,000 |
2017/05/23 | 1,493 | 1,493 | 1,451 | 1,463 | -18 | -1.2% | 40,400 |
2017/05/22 | 1,494 | 1,507 | 1,473 | 1,481 | -9 | -0.6% | 33,700 |
2017/05/19 | 1,481 | 1,490 | 1,462 | 1,490 | +16 | +1.1% | 22,900 |
1751~
1800
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