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 |
---|---|---|---|---|---|---|---|
2017/03/03 | 1,273 | 1,310 | 1,250 | 1,288 | +15 | +1.2% | 68,600 |
2017/03/02 | 1,280 | 1,288 | 1,265 | 1,273 | -3 | -0.2% | 66,600 |
2017/03/01 | 1,240 | 1,288 | 1,240 | 1,276 | +36 | +2.9% | 71,700 |
2017/02/28 | 1,235 | 1,267 | 1,234 | 1,240 | -1 | -0.1% | 44,700 |
2017/02/27 | 1,274 | 1,285 | 1,236 | 1,241 | -33 | -2.6% | 70,100 |
2017/02/24 | 1,244 | 1,281 | 1,231 | 1,274 | +11 | +0.9% | 79,500 |
2017/02/23 | 1,306 | 1,310 | 1,247 | 1,263 | -51 | -3.9% | 112,000 |
2017/02/22 | 1,332 | 1,354 | 1,305 | 1,314 | -56 | -4.1% | 151,800 |
2017/02/21 | 1,379 | 1,395 | 1,365 | 1,370 | -6 | -0.4% | 60,700 |
2017/02/20 | 1,389 | 1,396 | 1,360 | 1,376 | +6 | +0.4% | 131,600 |
2017/02/17 | 1,389 | 1,403 | 1,290 | 1,370 | -12 | -0.9% | 167,300 |
2017/02/16 | 1,350 | 1,420 | 1,348 | 1,382 | +35 | +2.6% | 174,400 |
2017/02/15 | 1,322 | 1,354 | 1,271 | 1,347 | +35 | +2.7% | 202,900 |
2017/02/14 | 1,364 | 1,387 | 1,307 | 1,312 | -43 | -3.2% | 107,400 |
2017/02/13 | 1,310 | 1,370 | 1,294 | 1,355 | +46 | +3.5% | 149,300 |
2017/02/10 | 1,300 | 1,321 | 1,300 | 1,309 | +13 | +1% | 42,600 |
2017/02/09 | 1,288 | 1,320 | 1,284 | 1,296 | -19 | -1.4% | 55,600 |
2017/02/08 | 1,265 | 1,323 | 1,235 | 1,315 | +46 | +3.6% | 109,200 |
2017/02/07 | 1,200 | 1,272 | 1,180 | 1,269 | +79 | +6.6% | 100,300 |
2017/02/06 | 1,200 | 1,219 | 1,170 | 1,190 | +8 | +0.7% | 62,000 |
2017/02/03 | 1,230 | 1,280 | 1,175 | 1,182 | -47 | -3.8% | 135,300 |
2017/02/02 | 1,310 | 1,329 | 1,207 | 1,229 | -56 | -4.4% | 106,800 |
2017/02/01 | 1,334 | 1,349 | 1,285 | 1,285 | -49 | -3.7% | 59,300 |
2017/01/31 | 1,346 | 1,377 | 1,329 | 1,334 | -51 | -3.7% | 92,100 |
2017/01/30 | 1,376 | 1,390 | 1,325 | 1,385 | -10 | -0.7% | 127,600 |
2017/01/27 | 1,350 | 1,396 | 1,265 | 1,395 | +25 | +1.8% | 193,200 |
2017/01/26 | 1,199 | 1,439 | 1,194 | 1,370 | +231 | +20.3% | 690,500 |
2017/01/25 | 1,141 | 1,150 | 1,125 | 1,139 | +4 | +0.4% | 62,400 |
2017/01/24 | 1,059 | 1,139 | 1,051 | 1,135 | +75 | +7.1% | 65,600 |
2017/01/23 | 1,038 | 1,060 | 1,025 | 1,060 | +22 | +2.1% | 38,400 |
2017/01/20 | 1,055 | 1,085 | 1,030 | 1,038 | -68 | -6.1% | 68,900 |
2017/01/19 | 1,005 | 1,119 | 1,000 | 1,106 | +103 | +10.3% | 156,600 |
2017/01/18 | 1,016 | 1,016 | 991 | 1,003 | -3 | -0.3% | 9,500 |
2017/01/17 | 999 | 1,028 | 993 | 1,006 | +6 | +0.6% | 35,300 |
2017/01/16 | 1,005 | 1,005 | 992 | 1,000 | -5 | -0.5% | 20,500 |
2017/01/13 | 1,010 | 1,020 | 995 | 1,005 | -9 | -0.9% | 10,000 |
2017/01/12 | 1,016 | 1,038 | 1,001 | 1,014 | +8 | +0.8% | 31,500 |
2017/01/11 | 1,050 | 1,050 | 985 | 1,006 | -51 | -4.8% | 34,100 |
2017/01/10 | 1,089 | 1,090 | 1,056 | 1,057 | -43 | -3.9% | 51,700 |
2017/01/06 | 980 | 1,100 | 972 | 1,100 | +62 | +6% | 169,000 |
2017/01/05 | 970 | 1,121 | 959 | 1,038 | +67 | +6.9% | 223,000 |
2017/01/04 | 905 | 975 | 903 | 971 | +68 | +7.5% | 29,000 |
2016/12/30 | 902 | 911 | 901 | 903 | -1 | -0.1% | 3,800 |
2016/12/29 | 920 | 920 | 904 | 904 | -15 | -1.6% | 8,200 |
2016/12/28 | 904 | 930 | 898 | 919 | +15 | +1.7% | 38,700 |
2016/12/27 | 900 | 904 | 900 | 904 | +4 | +0.4% | 3,000 |
2016/12/26 | 896 | 904 | 896 | 900 | +6 | +0.7% | 12,900 |
2016/12/22 | 900 | 900 | 890 | 894 | -5 | -0.6% | 2,600 |
2016/12/21 | 898 | 904 | 892 | 899 | +6 | +0.7% | 4,300 |
2016/12/20 | 900 | 911 | 890 | 893 | -12 | -1.3% | 10,300 |
1851~
1900
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