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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,478 | 1,478 | 1,427 | 1,427 | -51 | -3.5% | 14,700 |
| 2024/07/24 | 1,488 | 1,493 | 1,478 | 1,478 | -11 | -0.7% | 6,500 |
| 2024/07/23 | 1,493 | 1,493 | 1,489 | 1,489 | -3 | -0.2% | 2,100 |
| 2024/07/22 | 1,492 | 1,500 | 1,492 | 1,492 | -5 | -0.3% | 1,700 |
| 2024/07/19 | 1,490 | 1,500 | 1,490 | 1,497 | +7 | +0.5% | 1,700 |
| 2024/07/18 | 1,492 | 1,507 | 1,420 | 1,490 | -5 | -0.3% | 23,400 |
| 2024/07/17 | 1,500 | 1,508 | 1,492 | 1,495 | -5 | -0.3% | 6,600 |
| 2024/07/16 | 1,500 | 1,507 | 1,500 | 1,500 | -7 | -0.5% | 2,200 |
| 2024/07/12 | 1,498 | 1,507 | 1,498 | 1,507 | +7 | +0.5% | 2,400 |
| 2024/07/11 | 1,510 | 1,514 | 1,497 | 1,500 | -8 | -0.5% | 13,600 |
| 2024/07/10 | 1,515 | 1,515 | 1,497 | 1,508 | -2 | -0.1% | 10,300 |
| 2024/07/09 | 1,508 | 1,523 | 1,508 | 1,510 | +2 | +0.1% | 18,600 |
| 2024/07/08 | 1,495 | 1,510 | 1,495 | 1,508 | +13 | +0.9% | 17,600 |
| 2024/07/05 | 1,500 | 1,500 | 1,490 | 1,495 | -6 | -0.4% | 6,400 |
| 2024/07/04 | 1,517 | 1,517 | 1,500 | 1,501 | -1 | -0.1% | 4,800 |
| 2024/07/03 | 1,518 | 1,545 | 1,502 | 1,502 | +5 | +0.3% | 8,300 |
| 2024/07/02 | 1,501 | 1,519 | 1,480 | 1,497 | -7 | -0.5% | 6,100 |
| 2024/07/01 | 1,541 | 1,546 | 1,503 | 1,504 | -16 | -1.1% | 4,000 |
| 2024/06/28 | 1,533 | 1,533 | 1,508 | 1,520 | +7 | +0.5% | 3,600 |
| 2024/06/27 | 1,570 | 1,571 | 1,500 | 1,513 | -28 | -1.8% | 13,300 |
| 2024/06/26 | 1,545 | 1,548 | 1,541 | 1,541 | -16 | -1% | 1,400 |
| 2024/06/25 | 1,564 | 1,574 | 1,516 | 1,557 | -7 | -0.4% | 20,800 |
| 2024/06/24 | 1,530 | 1,564 | 1,530 | 1,564 | +34 | +2.2% | 3,600 |
| 2024/06/21 | 1,521 | 1,530 | 1,515 | 1,530 | +5 | +0.3% | 4,300 |
| 2024/06/20 | 1,483 | 1,525 | 1,483 | 1,525 | +27 | +1.8% | 5,500 |
| 2024/06/19 | 1,480 | 1,501 | 1,480 | 1,498 | +18 | +1.2% | 5,500 |
| 2024/06/18 | 1,492 | 1,502 | 1,466 | 1,480 | -15 | -1% | 6,400 |
| 2024/06/17 | 1,516 | 1,542 | 1,485 | 1,495 | -40 | -2.6% | 15,000 |
| 2024/06/14 | 1,536 | 1,541 | 1,500 | 1,535 | -1 | -0.1% | 5,300 |
| 2024/06/13 | 1,562 | 1,567 | 1,527 | 1,536 | -42 | -2.7% | 8,600 |
| 2024/06/12 | 1,550 | 1,578 | 1,550 | 1,578 | +28 | +1.8% | 13,200 |
| 2024/06/11 | 1,545 | 1,550 | 1,545 | 1,550 | +5 | +0.3% | 11,800 |
| 2024/06/10 | 1,523 | 1,549 | 1,523 | 1,545 | +22 | +1.4% | 13,700 |
| 2024/06/07 | 1,508 | 1,523 | 1,508 | 1,523 | +15 | +1% | 16,200 |
| 2024/06/06 | 1,496 | 1,515 | 1,496 | 1,508 | +17 | +1.1% | 17,400 |
| 2024/06/05 | 1,487 | 1,498 | 1,487 | 1,491 | -8 | -0.5% | 4,900 |
| 2024/06/04 | 1,489 | 1,500 | 1,474 | 1,499 | +10 | +0.7% | 4,100 |
| 2024/06/03 | 1,499 | 1,499 | 1,467 | 1,489 | -7 | -0.5% | 6,200 |
| 2024/05/31 | 1,481 | 1,496 | 1,481 | 1,496 | +3 | +0.2% | 2,600 |
| 2024/05/30 | 1,493 | 1,493 | 1,465 | 1,493 | +7 | +0.5% | 8,200 |
| 2024/05/29 | 1,499 | 1,500 | 1,480 | 1,486 | -14 | -0.9% | 3,300 |
| 2024/05/28 | 1,500 | 1,501 | 1,487 | 1,500 | -1 | -0.1% | 3,900 |
| 2024/05/27 | 1,508 | 1,508 | 1,465 | 1,501 | -9 | -0.6% | 7,300 |
| 2024/05/24 | 1,493 | 1,510 | 1,493 | 1,510 | +7 | +0.5% | 5,700 |
| 2024/05/23 | 1,497 | 1,503 | 1,471 | 1,503 | +4 | +0.3% | 7,800 |
| 2024/05/22 | 1,498 | 1,509 | 1,480 | 1,499 | +11 | +0.7% | 12,000 |
| 2024/05/21 | 1,500 | 1,504 | 1,483 | 1,488 | -16 | -1.1% | 5,900 |
| 2024/05/20 | 1,510 | 1,510 | 1,490 | 1,504 | +7 | +0.5% | 9,800 |
| 2024/05/17 | 1,453 | 1,500 | 1,453 | 1,497 | +43 | +3% | 14,400 |
| 2024/05/16 | 1,439 | 1,464 | 1,426 | 1,454 | +17 | +1.2% | 9,400 |
201～
250
件表示中 / 3705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 | 194,300円 | -3.1% | -23.1% | 4.63% | 21.01倍 | 0.81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 |
| 日特塗 | 179,700円 | -4.6% | -24.0% | 6.12% | 9.77倍 | 0.68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 |
| ニチバン | 194,200円 | +4.1% | +15.6% | 2.06% | 19.77倍 | 0.92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 | 262,500円 | -6.3% | +122.3% | 4.38% | 11.92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 |
| 一工薬 | 348,500円 | +9.2% | +4.6% | 3.44% | 10.43倍 | 0.86倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
