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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,143 | 1,155 | 1,131 | 1,137 | -6 | -0.5% | 16,100 |
2023/09/25 | 1,135 | 1,152 | 1,135 | 1,143 | +9 | +0.8% | 9,900 |
2023/09/22 | 1,140 | 1,140 | 1,123 | 1,134 | -13 | -1.1% | 8,200 |
2023/09/21 | 1,112 | 1,149 | 1,112 | 1,147 | +35 | +3.1% | 18,600 |
2023/09/20 | 1,123 | 1,123 | 1,108 | 1,112 | -11 | -1% | 6,500 |
2023/09/19 | 1,122 | 1,128 | 1,115 | 1,123 | +8 | +0.7% | 7,000 |
2023/09/15 | 1,095 | 1,120 | 1,095 | 1,115 | +13 | +1.2% | 26,400 |
2023/09/14 | 1,108 | 1,110 | 1,098 | 1,102 | -3 | -0.3% | 5,600 |
2023/09/13 | 1,097 | 1,107 | 1,096 | 1,105 | +10 | +0.9% | 12,300 |
2023/09/12 | 1,111 | 1,112 | 1,095 | 1,095 | -11 | -1% | 7,700 |
2023/09/11 | 1,102 | 1,116 | 1,101 | 1,106 | +1 | +0.1% | 8,000 |
2023/09/08 | 1,102 | 1,110 | 1,101 | 1,105 | +3 | +0.3% | 10,600 |
2023/09/07 | 1,111 | 1,116 | 1,095 | 1,102 | -14 | -1.3% | 14,300 |
2023/09/06 | 1,097 | 1,117 | 1,097 | 1,116 | +19 | +1.7% | 15,900 |
2023/09/05 | 1,098 | 1,100 | 1,082 | 1,097 | -1 | -0.1% | 6,700 |
2023/09/04 | 1,098 | 1,102 | 1,086 | 1,098 | +5 | +0.5% | 7,900 |
2023/09/01 | 1,093 | 1,095 | 1,081 | 1,093 | +5 | +0.5% | 6,800 |
2023/08/31 | 1,076 | 1,089 | 1,072 | 1,088 | +12 | +1.1% | 9,300 |
2023/08/30 | 1,074 | 1,082 | 1,070 | 1,076 | +10 | +0.9% | 8,200 |
2023/08/29 | 1,053 | 1,068 | 1,053 | 1,066 | +13 | +1.2% | 4,800 |
2023/08/28 | 1,046 | 1,057 | 1,046 | 1,053 | +8 | +0.8% | 5,000 |
2023/08/25 | 1,035 | 1,050 | 1,035 | 1,045 | +10 | +1% | 4,600 |
2023/08/24 | 1,031 | 1,040 | 1,031 | 1,035 | ±0 | ±0% | 8,700 |
2023/08/23 | 1,041 | 1,047 | 1,030 | 1,035 | -6 | -0.6% | 12,700 |
2023/08/22 | 1,043 | 1,045 | 1,037 | 1,041 | -2 | -0.2% | 8,200 |
2023/08/21 | 1,043 | 1,047 | 1,036 | 1,043 | ±0 | ±0% | 8,000 |
2023/08/18 | 1,056 | 1,056 | 1,031 | 1,043 | -13 | -1.2% | 16,500 |
2023/08/17 | 1,061 | 1,065 | 1,050 | 1,056 | -8 | -0.8% | 6,600 |
2023/08/16 | 1,081 | 1,081 | 1,064 | 1,064 | -17 | -1.6% | 5,900 |
2023/08/15 | 1,086 | 1,087 | 1,081 | 1,081 | -4 | -0.4% | 3,700 |
2023/08/14 | 1,088 | 1,092 | 1,085 | 1,085 | -3 | -0.3% | 5,400 |
2023/08/10 | 1,087 | 1,090 | 1,086 | 1,088 | +1 | +0.1% | 4,300 |
2023/08/09 | 1,091 | 1,096 | 1,087 | 1,087 | -4 | -0.4% | 10,700 |
2023/08/08 | 1,088 | 1,095 | 1,087 | 1,091 | +5 | +0.5% | 10,000 |
2023/08/07 | 1,089 | 1,105 | 1,085 | 1,086 | -25 | -2.3% | 12,900 |
2023/08/04 | 1,105 | 1,127 | 1,100 | 1,111 | +2 | +0.2% | 12,700 |
2023/08/03 | 1,126 | 1,126 | 1,107 | 1,109 | -17 | -1.5% | 6,700 |
2023/08/02 | 1,135 | 1,135 | 1,126 | 1,126 | -9 | -0.8% | 4,000 |
2023/08/01 | 1,130 | 1,139 | 1,128 | 1,135 | +5 | +0.4% | 9,000 |
2023/07/31 | 1,121 | 1,139 | 1,121 | 1,130 | +12 | +1.1% | 9,200 |
2023/07/28 | 1,132 | 1,132 | 1,115 | 1,118 | -14 | -1.2% | 7,100 |
2023/07/27 | 1,141 | 1,141 | 1,130 | 1,132 | -9 | -0.8% | 3,100 |
2023/07/26 | 1,143 | 1,146 | 1,135 | 1,141 | -2 | -0.2% | 5,200 |
2023/07/25 | 1,140 | 1,143 | 1,131 | 1,143 | +7 | +0.6% | 5,900 |
2023/07/24 | 1,125 | 1,141 | 1,122 | 1,136 | +8 | +0.7% | 9,800 |
2023/07/21 | 1,120 | 1,130 | 1,120 | 1,128 | ±0 | ±0% | 7,700 |
2023/07/20 | 1,127 | 1,128 | 1,122 | 1,128 | +1 | +0.1% | 6,700 |
2023/07/19 | 1,120 | 1,130 | 1,120 | 1,127 | +9 | +0.8% | 9,200 |
2023/07/18 | 1,126 | 1,134 | 1,118 | 1,118 | -16 | -1.4% | 14,900 |
2023/07/14 | 1,147 | 1,149 | 1,130 | 1,134 | -6 | -0.5% | 7,900 |
151~
200
件表示中 / 3452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 | - | -6.9% | -22.8% | - | - | - |
|
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 |
群栄化 | - | -4.4% | +59.9% | - | - | - |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
日特塗 | - | -4.0% | -27.9% | - | - | - |
|
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 |
石原ケミカル | - | +1.3% | +2.7% | - | - | - |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
カーリットHD | - | +5.5% | +16.8% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム