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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 642 | 642 | 642 | 642 | ±0 | ±0% | 2,000 |
| 2010/08/04 | 642 | 642 | 642 | 642 | ±0 | ±0% | 4,000 |
| 2010/08/03 | 641 | 642 | 641 | 642 | +7 | +1.1% | 5,000 |
| 2010/08/02 | 634 | 635 | 634 | 635 | +1 | +0.2% | 9,000 |
| 2010/07/30 | 634 | 634 | 634 | 634 | -2 | -0.3% | 3,000 |
| 2010/07/29 | 628 | 636 | 628 | 636 | +8 | +1.3% | 8,000 |
| 2010/07/28 | 628 | 628 | 628 | 628 | ±0 | ±0% | 5,000 |
| 2010/07/27 | 627 | 628 | 622 | 628 | +3 | +0.5% | 9,000 |
| 2010/07/26 | 626 | 626 | 625 | 625 | ±0 | ±0% | 12,000 |
| 2010/07/23 | 620 | 625 | 620 | 625 | +5 | +0.8% | 2,000 |
| 2010/07/22 | 632 | 632 | 605 | 620 | -12 | -1.9% | 9,000 |
| 2010/07/21 | 632 | 632 | 631 | 632 | +2 | +0.3% | 6,000 |
| 2010/07/20 | 642 | 642 | 630 | 630 | -12 | -1.9% | 7,000 |
| 2010/07/16 | 642 | 642 | 642 | 642 | ±0 | ±0% | 1,000 |
| 2010/07/15 | 646 | 646 | 642 | 642 | -1 | -0.2% | 2,000 |
| 2010/07/14 | 642 | 643 | 642 | 643 | +1 | +0.2% | 2,000 |
| 2010/07/13 | 643 | 643 | 640 | 642 | -1 | -0.2% | 10,000 |
| 2010/07/12 | 643 | 643 | 639 | 643 | +1 | +0.2% | 20,000 |
| 2010/07/09 | 642 | 642 | 642 | 642 | -1 | -0.2% | 2,000 |
| 2010/07/08 | 637 | 643 | 635 | 643 | +8 | +1.3% | 21,000 |
| 2010/07/07 | 632 | 639 | 629 | 635 | +10 | +1.6% | 12,000 |
| 2010/07/06 | 624 | 625 | 623 | 625 | +2 | +0.3% | 8,000 |
| 2010/07/05 | 626 | 626 | 622 | 623 | -3 | -0.5% | 5,000 |
| 2010/07/02 | 632 | 632 | 616 | 626 | -6 | -0.9% | 10,000 |
| 2010/07/01 | 622 | 632 | 622 | 632 | +10 | +1.6% | 6,000 |
| 2010/06/30 | 635 | 635 | 620 | 622 | -16 | -2.5% | 6,000 |
| 2010/06/29 | 640 | 640 | 638 | 638 | -2 | -0.3% | 6,000 |
| 2010/06/28 | 640 | 642 | 640 | 640 | ±0 | ±0% | 13,000 |
| 2010/06/25 | 646 | 646 | 640 | 640 | -6 | -0.9% | 3,000 |
| 2010/06/24 | 649 | 656 | 646 | 646 | -3 | -0.5% | 7,000 |
| 2010/06/23 | 649 | 649 | 640 | 649 | ±0 | ±0% | 12,000 |
| 2010/06/22 | 650 | 650 | 649 | 649 | ±0 | ±0% | 6,000 |
| 2010/06/21 | 650 | 651 | 649 | 649 | -1 | -0.2% | 20,000 |
| 2010/06/18 | 649 | 650 | 647 | 650 | +1 | +0.2% | 14,000 |
| 2010/06/17 | 649 | 650 | 649 | 649 | ±0 | ±0% | 6,000 |
| 2010/06/16 | 649 | 653 | 649 | 649 | ±0 | ±0% | 46,000 |
| 2010/06/15 | 649 | 649 | 645 | 649 | ±0 | ±0% | 59,000 |
| 2010/06/14 | 650 | 650 | 643 | 649 | +6 | +0.9% | 62,000 |
| 2010/06/11 | 649 | 649 | 643 | 643 | ±0 | ±0% | 8,000 |
| 2010/06/10 | 643 | 643 | 643 | 643 | ±0 | ±0% | 2,000 |
| 2010/06/09 | 650 | 650 | 643 | 643 | +1 | +0.2% | 2,000 |
| 2010/06/08 | 650 | 650 | 641 | 642 | -12 | -1.8% | 29,000 |
| 2010/06/07 | 660 | 660 | 646 | 654 | -11 | -1.7% | 16,000 |
| 2010/06/04 | 668 | 669 | 665 | 665 | +5 | +0.8% | 9,000 |
| 2010/06/03 | 650 | 660 | 650 | 660 | +16 | +2.5% | 10,000 |
| 2010/06/02 | 643 | 644 | 642 | 644 | -2 | -0.3% | 14,000 |
| 2010/06/01 | 646 | 650 | 643 | 646 | ±0 | ±0% | 31,000 |
| 2010/05/31 | 643 | 650 | 643 | 646 | +3 | +0.5% | 24,000 |
| 2010/05/28 | 650 | 655 | 643 | 643 | +3 | +0.5% | 20,000 |
| 2010/05/27 | 640 | 646 | 638 | 640 | ±0 | ±0% | 37,000 |
3651～
3700
件表示中 / 3736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 | 190,300円 | -3.1% | -23.1% | 4.73% | 20.57倍 | 0.80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 |
| 一工薬 | 383,000円 | +9.2% | +4.6% | 3.13% | 11.46倍 | 0.95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 |
| ニチバン | 188,900円 | +4.1% | +15.6% | 2.12% | 19.23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 |
| 北興化 | 135,000円 | +2.8% | +0.2% | 2.96% | 9.23倍 | 0.77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 |
| 東洋合成 | 450,500円 | +7.3% | -24.9% | 0.89% | 15.54倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
