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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/11 | 1,412 | 1,423 | 1,412 | 1,413 | -10 | -0.7% | 1,100 |
| 2024/09/10 | 1,434 | 1,435 | 1,411 | 1,423 | +13 | +0.9% | 1,300 |
| 2024/09/09 | 1,423 | 1,438 | 1,403 | 1,410 | -13 | -0.9% | 4,800 |
| 2024/09/06 | 1,424 | 1,424 | 1,413 | 1,423 | -1 | -0.1% | 700 |
| 2024/09/05 | 1,429 | 1,443 | 1,411 | 1,424 | -8 | -0.6% | 1,200 |
| 2024/09/04 | 1,450 | 1,488 | 1,432 | 1,432 | -18 | -1.2% | 7,500 |
| 2024/09/03 | 1,450 | 1,450 | 1,434 | 1,450 | +10 | +0.7% | 1,500 |
| 2024/09/02 | 1,453 | 1,470 | 1,440 | 1,440 | -13 | -0.9% | 5,500 |
| 2024/08/30 | 1,445 | 1,455 | 1,444 | 1,453 | +12 | +0.8% | 2,100 |
| 2024/08/29 | 1,436 | 1,459 | 1,436 | 1,441 | +5 | +0.3% | 1,300 |
| 2024/08/28 | 1,445 | 1,451 | 1,428 | 1,436 | -6 | -0.4% | 3,600 |
| 2024/08/27 | 1,464 | 1,464 | 1,427 | 1,442 | -7 | -0.5% | 2,800 |
| 2024/08/26 | 1,460 | 1,473 | 1,446 | 1,449 | -11 | -0.8% | 4,600 |
| 2024/08/23 | 1,445 | 1,460 | 1,443 | 1,460 | +15 | +1% | 700 |
| 2024/08/22 | 1,440 | 1,455 | 1,440 | 1,445 | ±0 | ±0% | 700 |
| 2024/08/21 | 1,448 | 1,469 | 1,444 | 1,445 | -1 | -0.1% | 2,500 |
| 2024/08/20 | 1,444 | 1,469 | 1,444 | 1,446 | -24 | -1.6% | 3,300 |
| 2024/08/19 | 1,475 | 1,475 | 1,412 | 1,470 | -5 | -0.3% | 2,900 |
| 2024/08/16 | 1,487 | 1,487 | 1,458 | 1,475 | -12 | -0.8% | 2,100 |
| 2024/08/15 | 1,451 | 1,487 | 1,445 | 1,487 | +23 | +1.6% | 2,400 |
| 2024/08/14 | 1,440 | 1,498 | 1,430 | 1,464 | +24 | +1.7% | 5,600 |
| 2024/08/13 | 1,426 | 1,440 | 1,375 | 1,440 | +19 | +1.3% | 2,500 |
| 2024/08/09 | 1,400 | 1,421 | 1,397 | 1,421 | +27 | +1.9% | 8,200 |
| 2024/08/08 | 1,415 | 1,429 | 1,381 | 1,394 | -16 | -1.1% | 5,600 |
| 2024/08/07 | 1,300 | 1,508 | 1,289 | 1,410 | +112 | +8.6% | 61,200 |
| 2024/08/06 | 1,250 | 1,298 | 1,250 | 1,298 | +48 | +3.8% | 7,000 |
| 2024/08/05 | 1,308 | 1,311 | 1,234 | 1,250 | -140 | -10.1% | 18,500 |
| 2024/08/02 | 1,424 | 1,447 | 1,370 | 1,390 | -49 | -3.4% | 22,100 |
| 2024/08/01 | 1,440 | 1,454 | 1,430 | 1,439 | +1 | +0.1% | 6,600 |
| 2024/07/31 | 1,439 | 1,447 | 1,434 | 1,438 | +5 | +0.3% | 7,600 |
| 2024/07/30 | 1,432 | 1,436 | 1,420 | 1,433 | +10 | +0.7% | 1,300 |
| 2024/07/29 | 1,425 | 1,439 | 1,420 | 1,423 | -2 | -0.1% | 8,200 |
| 2024/07/26 | 1,442 | 1,447 | 1,411 | 1,425 | -2 | -0.1% | 9,500 |
| 2024/07/25 | 1,478 | 1,478 | 1,427 | 1,427 | -51 | -3.5% | 14,700 |
151～
200
件表示中 / 3704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 | 195,100円 | -3.1% | -23.1% | 4.61% | 21.09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 |
| 堺化学 | 255,400円 | +1.9% | +3.5% | 5.09% | 7.53倍 | 0.53倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| ニチバン | 193,100円 | +4.1% | +15.6% | 2.07% | 19.65倍 | 0.91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 |
| 森 六 | 263,000円 | -6.3% | +122.3% | 4.37% | 11.95倍 | 0.60倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 東洋合成 | 453,500円 | +7.3% | -24.9% | 0.88% | 15.65倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
