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 |
---|---|---|---|---|---|---|---|
2023/06/12 | 1,100 | 1,108 | 1,100 | 1,108 | +11 | +1% | 2,300 |
2023/06/09 | 1,124 | 1,124 | 1,094 | 1,097 | -27 | -2.4% | 28,300 |
2023/06/08 | 1,115 | 1,129 | 1,115 | 1,124 | +9 | +0.8% | 16,900 |
2023/06/07 | 1,102 | 1,115 | 1,102 | 1,115 | +6 | +0.5% | 4,000 |
2023/06/06 | 1,110 | 1,110 | 1,105 | 1,109 | +2 | +0.2% | 600 |
2023/06/05 | 1,116 | 1,118 | 1,105 | 1,107 | -6 | -0.5% | 2,700 |
2023/06/02 | 1,119 | 1,119 | 1,100 | 1,113 | +28 | +2.6% | 6,400 |
2023/06/01 | 1,078 | 1,111 | 1,076 | 1,085 | +9 | +0.8% | 7,700 |
2023/05/31 | 1,081 | 1,081 | 1,070 | 1,076 | +1 | +0.1% | 2,700 |
2023/05/30 | 1,079 | 1,081 | 1,067 | 1,075 | +8 | +0.7% | 5,600 |
2023/05/29 | 1,071 | 1,076 | 1,066 | 1,067 | -4 | -0.4% | 2,000 |
2023/05/26 | 1,068 | 1,078 | 1,064 | 1,071 | +3 | +0.3% | 7,600 |
2023/05/25 | 1,077 | 1,078 | 1,063 | 1,068 | +6 | +0.6% | 4,000 |
2023/05/24 | 1,063 | 1,076 | 1,062 | 1,062 | -2 | -0.2% | 3,100 |
2023/05/23 | 1,086 | 1,086 | 1,064 | 1,064 | -12 | -1.1% | 6,100 |
2023/05/22 | 1,088 | 1,095 | 1,076 | 1,076 | -9 | -0.8% | 3,100 |
2023/05/19 | 1,090 | 1,096 | 1,085 | 1,085 | +3 | +0.3% | 3,100 |
2023/05/18 | 1,096 | 1,100 | 1,082 | 1,082 | -18 | -1.6% | 3,800 |
2023/05/17 | 1,074 | 1,100 | 1,074 | 1,100 | +23 | +2.1% | 6,100 |
2023/05/16 | 1,079 | 1,088 | 1,075 | 1,077 | -2 | -0.2% | 6,100 |
2023/05/15 | 1,066 | 1,086 | 1,063 | 1,079 | -17 | -1.6% | 12,100 |
2023/05/12 | 1,175 | 1,187 | 1,070 | 1,096 | -79 | -6.7% | 29,400 |
2023/05/11 | 1,180 | 1,180 | 1,159 | 1,175 | -5 | -0.4% | 2,500 |
2023/05/10 | 1,183 | 1,183 | 1,169 | 1,180 | -3 | -0.3% | 3,600 |
2023/05/09 | 1,160 | 1,188 | 1,160 | 1,183 | +30 | +2.6% | 5,800 |
2023/05/08 | 1,148 | 1,154 | 1,148 | 1,153 | +5 | +0.4% | 3,500 |
2023/05/02 | 1,145 | 1,149 | 1,137 | 1,148 | +4 | +0.3% | 4,800 |
2023/05/01 | 1,137 | 1,144 | 1,137 | 1,144 | +7 | +0.6% | 2,300 |
2023/04/28 | 1,131 | 1,145 | 1,131 | 1,137 | -1 | -0.1% | 6,700 |
2023/04/27 | 1,134 | 1,138 | 1,127 | 1,138 | +2 | +0.2% | 8,200 |
2023/04/26 | 1,144 | 1,145 | 1,135 | 1,136 | -3 | -0.3% | 2,800 |
2023/04/25 | 1,132 | 1,144 | 1,130 | 1,139 | +7 | +0.6% | 15,500 |
2023/04/24 | 1,131 | 1,132 | 1,120 | 1,132 | +4 | +0.4% | 1,900 |
2023/04/21 | 1,120 | 1,128 | 1,110 | 1,128 | -3 | -0.3% | 23,000 |
2023/04/20 | 1,130 | 1,140 | 1,074 | 1,131 | -1 | -0.1% | 10,400 |
2023/04/19 | 1,129 | 1,140 | 1,125 | 1,132 | +1 | +0.1% | 7,200 |
2023/04/18 | 1,130 | 1,134 | 1,122 | 1,131 | -3 | -0.3% | 2,500 |
2023/04/17 | 1,137 | 1,137 | 1,121 | 1,134 | -4 | -0.4% | 1,000 |
2023/04/14 | 1,140 | 1,140 | 1,122 | 1,138 | -6 | -0.5% | 5,200 |
2023/04/13 | 1,132 | 1,146 | 1,131 | 1,144 | +11 | +1% | 9,800 |
2023/04/12 | 1,132 | 1,139 | 1,129 | 1,133 | -7 | -0.6% | 2,500 |
2023/04/11 | 1,133 | 1,142 | 1,132 | 1,140 | +10 | +0.9% | 5,700 |
2023/04/10 | 1,142 | 1,142 | 1,100 | 1,130 | -11 | -1% | 15,200 |
2023/04/07 | 1,127 | 1,156 | 1,127 | 1,141 | +16 | +1.4% | 19,800 |
2023/04/06 | 1,103 | 1,125 | 1,097 | 1,125 | +14 | +1.3% | 17,800 |
2023/04/05 | 1,095 | 1,111 | 1,090 | 1,111 | +17 | +1.6% | 21,200 |
2023/04/04 | 1,085 | 1,095 | 1,083 | 1,094 | -2 | -0.2% | 5,300 |
2023/04/03 | 1,075 | 1,096 | 1,031 | 1,096 | +32 | +3% | 21,100 |
2023/03/31 | 1,040 | 1,064 | 1,040 | 1,064 | +24 | +2.3% | 9,300 |
2023/03/30 | 1,038 | 1,053 | 1,038 | 1,040 | -18 | -1.7% | 6,100 |
251~
300
件表示中 / 3479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 | 148,000円 | +10.1% | +12.1% | 4.05% | 14.46倍 | 0.63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 |
カーリットHD | 130,400円 | +3.9% | +11.1% | 2.76% | 10.98倍 | 0.84倍 |
|
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 |
Ine | 173,300円 | +10.0% | +4.9% | 0.00% | 12.62倍 | 2.12倍 |
|
ヘアケア「YOLU」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
群栄化 | 323,500円 | +2.3% | -27.3% | 3.09% | 13.40倍 | 0.44倍 |
|
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 | 121,300円 | -4.0% | -27.9% | 3.96% | 9.10倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム