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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,418 | 1,423 | 1,400 | 1,416 | -2 | -0.1% | 8,800 |
| 2024/02/28 | 1,408 | 1,420 | 1,393 | 1,418 | +10 | +0.7% | 11,000 |
| 2024/02/27 | 1,408 | 1,409 | 1,400 | 1,408 | ±0 | ±0% | 6,500 |
| 2024/02/26 | 1,401 | 1,416 | 1,398 | 1,408 | +2 | +0.1% | 29,500 |
| 2024/02/22 | 1,400 | 1,410 | 1,394 | 1,406 | +6 | +0.4% | 17,900 |
| 2024/02/21 | 1,388 | 1,404 | 1,388 | 1,400 | ±0 | ±0% | 16,100 |
| 2024/02/20 | 1,396 | 1,401 | 1,371 | 1,400 | +16 | +1.2% | 12,400 |
| 2024/02/19 | 1,376 | 1,386 | 1,368 | 1,384 | +8 | +0.6% | 14,300 |
| 2024/02/16 | 1,358 | 1,393 | 1,358 | 1,376 | +26 | +1.9% | 5,500 |
| 2024/02/15 | 1,364 | 1,370 | 1,344 | 1,350 | -10 | -0.7% | 8,300 |
| 2024/02/14 | 1,400 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 7,500 |
| 2024/02/13 | 1,406 | 1,409 | 1,386 | 1,400 | -9 | -0.6% | 21,000 |
| 2024/02/09 | 1,388 | 1,423 | 1,388 | 1,409 | +2 | +0.1% | 27,700 |
| 2024/02/08 | 1,400 | 1,409 | 1,388 | 1,407 | +7 | +0.5% | 36,100 |
| 2024/02/07 | 1,400 | 1,432 | 1,348 | 1,400 | -1 | -0.1% | 78,100 |
| 2024/02/06 | 1,383 | 1,404 | 1,383 | 1,401 | +18 | +1.3% | 16,900 |
| 2024/02/05 | 1,363 | 1,399 | 1,363 | 1,383 | +2 | +0.1% | 22,100 |
| 2024/02/02 | 1,382 | 1,387 | 1,364 | 1,381 | +11 | +0.8% | 9,200 |
| 2024/02/01 | 1,367 | 1,381 | 1,355 | 1,370 | ±0 | ±0% | 9,300 |
| 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 |
301～
350
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
