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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 1,359 | 1,367 | 1,354 | 1,358 | -1 | -0.1% | 3,700 |
| 2024/11/25 | 1,358 | 1,373 | 1,358 | 1,359 | +1 | +0.1% | 4,700 |
| 2024/11/22 | 1,353 | 1,384 | 1,353 | 1,358 | +5 | +0.4% | 2,200 |
| 2024/11/21 | 1,354 | 1,361 | 1,352 | 1,353 | -1 | -0.1% | 4,300 |
| 2024/11/20 | 1,365 | 1,373 | 1,353 | 1,354 | -12 | -0.9% | 2,900 |
| 2024/11/19 | 1,353 | 1,380 | 1,353 | 1,366 | ±0 | ±0% | 5,000 |
| 2024/11/18 | 1,372 | 1,372 | 1,354 | 1,366 | -8 | -0.6% | 5,300 |
| 2024/11/15 | 1,384 | 1,385 | 1,371 | 1,374 | ±0 | ±0% | 3,300 |
| 2024/11/14 | 1,385 | 1,385 | 1,373 | 1,374 | -11 | -0.8% | 4,200 |
| 2024/11/13 | 1,392 | 1,392 | 1,375 | 1,385 | -7 | -0.5% | 5,300 |
| 2024/11/12 | 1,389 | 1,408 | 1,388 | 1,392 | +9 | +0.7% | 4,900 |
| 2024/11/11 | 1,441 | 1,456 | 1,383 | 1,383 | -57 | -4% | 8,400 |
| 2024/11/08 | 1,411 | 1,484 | 1,411 | 1,440 | +38 | +2.7% | 40,400 |
| 2024/11/07 | 1,404 | 1,416 | 1,387 | 1,402 | +16 | +1.2% | 7,600 |
| 2024/11/06 | 1,390 | 1,400 | 1,380 | 1,386 | -6 | -0.4% | 2,100 |
| 2024/11/05 | 1,401 | 1,417 | 1,390 | 1,392 | -28 | -2% | 4,700 |
| 2024/11/01 | 1,434 | 1,434 | 1,395 | 1,420 | -18 | -1.3% | 2,700 |
| 2024/10/31 | 1,410 | 1,438 | 1,409 | 1,438 | -20 | -1.4% | 4,300 |
| 2024/10/30 | 1,435 | 1,499 | 1,435 | 1,458 | +113 | +8.4% | 37,200 |
| 2024/10/29 | 1,350 | 1,359 | 1,332 | 1,345 | +10 | +0.7% | 4,000 |
| 2024/10/28 | 1,311 | 1,346 | 1,311 | 1,335 | +18 | +1.4% | 2,300 |
| 2024/10/25 | 1,341 | 1,341 | 1,313 | 1,317 | -24 | -1.8% | 7,900 |
| 2024/10/24 | 1,351 | 1,368 | 1,330 | 1,341 | -10 | -0.7% | 10,600 |
| 2024/10/23 | 1,371 | 1,379 | 1,351 | 1,351 | -39 | -2.8% | 6,500 |
| 2024/10/22 | 1,405 | 1,407 | 1,390 | 1,390 | -15 | -1.1% | 5,100 |
| 2024/10/21 | 1,412 | 1,417 | 1,401 | 1,405 | -14 | -1% | 1,800 |
| 2024/10/18 | 1,406 | 1,419 | 1,404 | 1,419 | +13 | +0.9% | 2,900 |
| 2024/10/17 | 1,405 | 1,420 | 1,402 | 1,406 | ±0 | ±0% | 3,900 |
| 2024/10/16 | 1,401 | 1,419 | 1,401 | 1,406 | -25 | -1.7% | 2,400 |
| 2024/10/15 | 1,440 | 1,463 | 1,400 | 1,431 | -6 | -0.4% | 6,200 |
| 2024/10/11 | 1,469 | 1,469 | 1,431 | 1,437 | -32 | -2.2% | 1,600 |
| 2024/10/10 | 1,479 | 1,479 | 1,467 | 1,469 | -4 | -0.3% | 1,000 |
| 2024/10/09 | 1,480 | 1,480 | 1,470 | 1,473 | -5 | -0.3% | 2,100 |
| 2024/10/08 | 1,460 | 1,478 | 1,460 | 1,478 | +18 | +1.2% | 7,400 |
| 2024/10/07 | 1,450 | 1,460 | 1,443 | 1,460 | +12 | +0.8% | 4,900 |
| 2024/10/04 | 1,439 | 1,448 | 1,436 | 1,448 | +12 | +0.8% | 2,500 |
| 2024/10/03 | 1,445 | 1,445 | 1,436 | 1,436 | ±0 | ±0% | 2,400 |
| 2024/10/02 | 1,432 | 1,445 | 1,427 | 1,436 | +4 | +0.3% | 2,600 |
| 2024/10/01 | 1,435 | 1,439 | 1,432 | 1,432 | -1 | -0.1% | 1,800 |
| 2024/09/30 | 1,418 | 1,433 | 1,408 | 1,433 | -2 | -0.1% | 1,900 |
| 2024/09/27 | 1,415 | 1,435 | 1,415 | 1,435 | +10 | +0.7% | 5,200 |
| 2024/09/26 | 1,420 | 1,434 | 1,420 | 1,425 | +10 | +0.7% | 2,800 |
| 2024/09/25 | 1,418 | 1,420 | 1,412 | 1,415 | -3 | -0.2% | 2,700 |
| 2024/09/24 | 1,420 | 1,431 | 1,415 | 1,418 | -3 | -0.2% | 1,500 |
| 2024/09/20 | 1,424 | 1,432 | 1,416 | 1,421 | ±0 | ±0% | 3,000 |
| 2024/09/19 | 1,411 | 1,428 | 1,411 | 1,421 | +6 | +0.4% | 1,400 |
| 2024/09/18 | 1,405 | 1,419 | 1,405 | 1,415 | +15 | +1.1% | 1,000 |
| 2024/09/17 | 1,392 | 1,404 | 1,392 | 1,400 | +8 | +0.6% | 1,600 |
| 2024/09/13 | 1,402 | 1,429 | 1,391 | 1,392 | -21 | -1.5% | 2,600 |
| 2024/09/12 | 1,411 | 1,425 | 1,411 | 1,413 | ±0 | ±0% | 1,400 |
151～
200
件表示中 / 3738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 | 197,100円 | -3.1% | -23.1% | 4.57% | 21.31倍 | 0.82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 |
| 北興化 | 138,900円 | +2.8% | +0.2% | 2.88% | 9.49倍 | 0.79倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ニチバン | 189,100円 | +4.1% | +15.6% | 2.12% | 19.25倍 | 0.89倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 東洋合成 | 456,500円 | +7.3% | -24.9% | 0.88% | 15.75倍 | 1.46倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| エステー | 160,400円 | +9.5% | +34.4% | 2.74% | 20.92倍 | 1.03倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
