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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,373 | 1,380 | 1,340 | 1,370 | +12 | +0.9% | 14,400 |
| 2024/01/30 | 1,418 | 1,424 | 1,358 | 1,358 | -60 | -4.2% | 11,600 |
| 2024/01/29 | 1,449 | 1,449 | 1,418 | 1,418 | -31 | -2.1% | 20,000 |
| 2024/01/26 | 1,423 | 1,450 | 1,407 | 1,449 | +26 | +1.8% | 42,600 |
| 2024/01/25 | 1,403 | 1,426 | 1,401 | 1,423 | +20 | +1.4% | 31,900 |
| 2024/01/24 | 1,402 | 1,409 | 1,396 | 1,403 | -3 | -0.2% | 20,400 |
| 2024/01/23 | 1,409 | 1,409 | 1,397 | 1,406 | -4 | -0.3% | 28,900 |
| 2024/01/22 | 1,407 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 29,800 |
| 2024/01/19 | 1,410 | 1,420 | 1,397 | 1,400 | -10 | -0.7% | 42,600 |
| 2024/01/18 | 1,403 | 1,425 | 1,392 | 1,410 | +8 | +0.6% | 43,600 |
| 2024/01/17 | 1,394 | 1,429 | 1,394 | 1,402 | +8 | +0.6% | 43,600 |
| 2024/01/16 | 1,370 | 1,407 | 1,360 | 1,394 | +32 | +2.3% | 33,900 |
| 2024/01/15 | 1,379 | 1,409 | 1,362 | 1,362 | -47 | -3.3% | 44,600 |
| 2024/01/12 | 1,416 | 1,426 | 1,391 | 1,409 | -7 | -0.5% | 26,900 |
| 2024/01/11 | 1,417 | 1,425 | 1,402 | 1,416 | -1 | -0.1% | 28,300 |
| 2024/01/10 | 1,423 | 1,431 | 1,414 | 1,417 | -8 | -0.6% | 20,200 |
| 2024/01/09 | 1,420 | 1,429 | 1,415 | 1,425 | -2 | -0.1% | 16,200 |
| 2024/01/05 | 1,419 | 1,427 | 1,414 | 1,427 | +8 | +0.6% | 4,700 |
| 2024/01/04 | 1,416 | 1,420 | 1,405 | 1,419 | +3 | +0.2% | 10,600 |
| 2023/12/29 | 1,400 | 1,418 | 1,396 | 1,416 | +16 | +1.1% | 5,400 |
| 2023/12/28 | 1,382 | 1,405 | 1,382 | 1,400 | +9 | +0.6% | 14,800 |
| 2023/12/27 | 1,388 | 1,399 | 1,376 | 1,391 | -9 | -0.6% | 20,400 |
| 2023/12/26 | 1,420 | 1,420 | 1,382 | 1,400 | -20 | -1.4% | 12,800 |
| 2023/12/25 | 1,431 | 1,432 | 1,410 | 1,420 | -10 | -0.7% | 9,500 |
| 2023/12/22 | 1,433 | 1,452 | 1,417 | 1,430 | -12 | -0.8% | 34,800 |
| 2023/12/21 | 1,421 | 1,450 | 1,421 | 1,442 | +26 | +1.8% | 13,100 |
| 2023/12/20 | 1,420 | 1,437 | 1,416 | 1,416 | -4 | -0.3% | 21,200 |
| 2023/12/19 | 1,411 | 1,420 | 1,408 | 1,420 | +9 | +0.6% | 4,400 |
| 2023/12/18 | 1,400 | 1,411 | 1,383 | 1,411 | +8 | +0.6% | 15,600 |
| 2023/12/15 | 1,400 | 1,406 | 1,397 | 1,403 | +3 | +0.2% | 10,400 |
| 2023/12/14 | 1,387 | 1,410 | 1,387 | 1,400 | +3 | +0.2% | 8,800 |
| 2023/12/13 | 1,401 | 1,412 | 1,392 | 1,397 | -3 | -0.2% | 14,800 |
| 2023/12/12 | 1,396 | 1,405 | 1,368 | 1,400 | +4 | +0.3% | 15,500 |
| 2023/12/11 | 1,433 | 1,434 | 1,351 | 1,396 | -25 | -1.8% | 78,300 |
| 2023/12/08 | 1,409 | 1,429 | 1,409 | 1,421 | +13 | +0.9% | 23,000 |
| 2023/12/07 | 1,370 | 1,436 | 1,370 | 1,408 | +39 | +2.8% | 38,700 |
| 2023/12/06 | 1,371 | 1,390 | 1,362 | 1,369 | +7 | +0.5% | 79,000 |
| 2023/12/05 | 1,321 | 1,370 | 1,318 | 1,362 | +48 | +3.7% | 25,900 |
| 2023/12/04 | 1,294 | 1,347 | 1,294 | 1,314 | +20 | +1.5% | 18,300 |
| 2023/12/01 | 1,246 | 1,300 | 1,245 | 1,294 | +48 | +3.9% | 23,500 |
| 2023/11/30 | 1,246 | 1,246 | 1,228 | 1,246 | ±0 | ±0% | 5,800 |
| 2023/11/29 | 1,221 | 1,246 | 1,221 | 1,246 | +15 | +1.2% | 6,500 |
| 2023/11/28 | 1,214 | 1,243 | 1,205 | 1,231 | +17 | +1.4% | 23,400 |
| 2023/11/27 | 1,203 | 1,219 | 1,201 | 1,214 | +17 | +1.4% | 17,800 |
| 2023/11/24 | 1,179 | 1,203 | 1,173 | 1,197 | +19 | +1.6% | 14,500 |
| 2023/11/22 | 1,181 | 1,181 | 1,172 | 1,178 | -3 | -0.3% | 2,000 |
| 2023/11/21 | 1,185 | 1,186 | 1,170 | 1,181 | -4 | -0.3% | 8,000 |
| 2023/11/20 | 1,165 | 1,192 | 1,165 | 1,185 | +3 | +0.3% | 6,700 |
| 2023/11/17 | 1,189 | 1,195 | 1,167 | 1,182 | +14 | +1.2% | 14,800 |
| 2023/11/16 | 1,239 | 1,239 | 1,167 | 1,168 | -45 | -3.7% | 48,400 |
201～
250
件表示中 / 3586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 | 135,800円 | +10.1% | +12.1% | 4.42% | 13.28倍 | 0.57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 |
| 前澤化 | 180,000円 | +2.4% | +9.1% | 3.33% | 18.42倍 | 0.66倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 東 リ | 46,200円 | +2.5% | -18.9% | 4.11% | 8.97倍 | 0.60倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| 綜研化学 | 314,000円 | +15.0% | +58.6% | 3.03% | 6.35倍 | 0.71倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| アグロカネシ | 189,600円 | +2.5% | +17.0% | 0.84% | 32.78倍 | 1.12倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
市場注目の銘柄
チャート関連のコラム
