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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 1,415 | 1,426 | 1,393 | 1,415 | -8 | -0.6% | 12,000 |
| 2024/04/15 | 1,426 | 1,430 | 1,415 | 1,423 | -12 | -0.8% | 2,800 |
| 2024/04/12 | 1,436 | 1,436 | 1,430 | 1,435 | -2 | -0.1% | 2,200 |
| 2024/04/11 | 1,431 | 1,439 | 1,431 | 1,437 | -1 | -0.1% | 1,300 |
| 2024/04/10 | 1,437 | 1,439 | 1,435 | 1,438 | ±0 | ±0% | 800 |
| 2024/04/09 | 1,435 | 1,439 | 1,426 | 1,438 | +1 | +0.1% | 1,300 |
| 2024/04/08 | 1,437 | 1,437 | 1,427 | 1,437 | ±0 | ±0% | 7,600 |
| 2024/04/05 | 1,428 | 1,437 | 1,426 | 1,437 | +2 | +0.1% | 3,000 |
| 2024/04/04 | 1,430 | 1,456 | 1,426 | 1,435 | +10 | +0.7% | 5,100 |
| 2024/04/03 | 1,416 | 1,436 | 1,416 | 1,425 | -5 | -0.3% | 4,100 |
| 2024/04/02 | 1,435 | 1,445 | 1,430 | 1,430 | -5 | -0.3% | 2,400 |
| 2024/04/01 | 1,465 | 1,480 | 1,435 | 1,435 | -19 | -1.3% | 11,300 |
| 2024/03/29 | 1,447 | 1,535 | 1,400 | 1,454 | +24 | +1.7% | 64,000 |
| 2024/03/28 | 1,457 | 1,457 | 1,391 | 1,430 | +77 | +5.7% | 37,600 |
| 2024/03/27 | 1,352 | 1,353 | 1,343 | 1,353 | +10 | +0.7% | 1,500 |
| 2024/03/26 | 1,327 | 1,347 | 1,306 | 1,343 | +15 | +1.1% | 9,100 |
| 2024/03/25 | 1,370 | 1,379 | 1,310 | 1,328 | -41 | -3% | 16,300 |
| 2024/03/22 | 1,384 | 1,384 | 1,351 | 1,369 | -15 | -1.1% | 9,500 |
| 2024/03/21 | 1,383 | 1,401 | 1,355 | 1,384 | +9 | +0.7% | 10,100 |
| 2024/03/19 | 1,406 | 1,406 | 1,374 | 1,375 | -31 | -2.2% | 5,100 |
| 2024/03/18 | 1,398 | 1,406 | 1,381 | 1,406 | +3 | +0.2% | 7,900 |
| 2024/03/15 | 1,391 | 1,403 | 1,376 | 1,403 | +7 | +0.5% | 6,600 |
| 2024/03/14 | 1,391 | 1,402 | 1,366 | 1,396 | +2 | +0.1% | 4,900 |
| 2024/03/13 | 1,393 | 1,396 | 1,373 | 1,394 | +14 | +1% | 5,600 |
| 2024/03/12 | 1,380 | 1,383 | 1,365 | 1,380 | ±0 | ±0% | 3,900 |
| 2024/03/11 | 1,392 | 1,401 | 1,375 | 1,380 | -8 | -0.6% | 4,300 |
| 2024/03/08 | 1,411 | 1,415 | 1,380 | 1,388 | -23 | -1.6% | 22,500 |
| 2024/03/07 | 1,390 | 1,418 | 1,390 | 1,411 | - | - | 12,400 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 1,398 | 1,400 | 1,382 | 1,387 | -11 | -0.8% | 5,200 |
| 2024/03/04 | 1,410 | 1,415 | 1,398 | 1,398 | -12 | -0.9% | 17,300 |
| 2024/03/01 | 1,416 | 1,416 | 1,400 | 1,410 | -6 | -0.4% | 6,400 |
| 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 |
301～
350
件表示中 / 3737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 | 191,800円 | -3.1% | -23.1% | 4.69% | 20.74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 |
| 北興化 | 138,500円 | +2.8% | +0.2% | 2.89% | 9.47倍 | 0.79倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ニチバン | 189,600円 | +4.1% | +15.6% | 2.11% | 19.30倍 | 0.89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 |
| 東洋合成 | 457,500円 | +7.3% | -24.9% | 0.87% | 15.78倍 | 1.46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 |
| エステー | 159,800円 | +9.5% | +34.4% | 2.75% | 20.85倍 | 1.02倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
