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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 968 | 968 | 963 | 963 | -5 | -0.5% | 800 |
| 2023/01/13 | 965 | 968 | 964 | 968 | +1 | +0.1% | 1,900 |
| 2023/01/12 | 967 | 969 | 963 | 967 | +7 | +0.7% | 3,500 |
| 2023/01/11 | 965 | 965 | 959 | 960 | -3 | -0.3% | 2,200 |
| 2023/01/10 | 961 | 963 | 959 | 963 | +2 | +0.2% | 6,700 |
| 2023/01/06 | 960 | 962 | 954 | 961 | -3 | -0.3% | 10,500 |
| 2023/01/05 | 962 | 965 | 962 | 964 | +3 | +0.3% | 5,900 |
| 2023/01/04 | 960 | 965 | 960 | 961 | +1 | +0.1% | 5,500 |
| 2022/12/30 | 959 | 968 | 950 | 960 | +1 | +0.1% | 23,500 |
| 2022/12/29 | 957 | 962 | 955 | 959 | +5 | +0.5% | 5,100 |
| 2022/12/28 | 974 | 977 | 953 | 954 | -23 | -2.4% | 29,700 |
| 2022/12/27 | 983 | 983 | 975 | 977 | -6 | -0.6% | 11,200 |
| 2022/12/26 | 991 | 991 | 983 | 983 | -8 | -0.8% | 13,600 |
| 2022/12/23 | 985 | 991 | 982 | 991 | +1 | +0.1% | 13,500 |
| 2022/12/22 | 990 | 1,000 | 983 | 990 | +7 | +0.7% | 13,600 |
| 2022/12/21 | 982 | 1,005 | 978 | 983 | -7 | -0.7% | 27,700 |
| 2022/12/20 | 991 | 991 | 980 | 990 | ±0 | ±0% | 13,500 |
| 2022/12/19 | 989 | 994 | 989 | 990 | -4 | -0.4% | 3,700 |
| 2022/12/16 | 989 | 994 | 986 | 994 | -1 | -0.1% | 4,600 |
| 2022/12/15 | 1,000 | 1,000 | 992 | 995 | -5 | -0.5% | 5,600 |
| 2022/12/14 | 990 | 1,002 | 988 | 1,000 | +10 | +1% | 12,400 |
| 2022/12/13 | 992 | 992 | 989 | 990 | -2 | -0.2% | 1,400 |
| 2022/12/12 | 991 | 993 | 988 | 992 | +1 | +0.1% | 7,700 |
| 2022/12/09 | 987 | 992 | 986 | 991 | ±0 | ±0% | 3,200 |
| 2022/12/08 | 992 | 996 | 990 | 991 | -1 | -0.1% | 41,400 |
| 2022/12/07 | 988 | 1,000 | 988 | 992 | +8 | +0.8% | 17,500 |
| 2022/12/06 | 984 | 986 | 983 | 984 | -5 | -0.5% | 3,400 |
| 2022/12/05 | 983 | 989 | 983 | 989 | +3 | +0.3% | 5,500 |
| 2022/12/02 | 991 | 991 | 979 | 986 | -5 | -0.5% | 23,300 |
| 2022/12/01 | 989 | 1,000 | 986 | 991 | +6 | +0.6% | 16,700 |
| 2022/11/30 | 992 | 995 | 983 | 985 | -7 | -0.7% | 7,400 |
| 2022/11/29 | 995 | 998 | 990 | 992 | -4 | -0.4% | 7,100 |
| 2022/11/28 | 1,007 | 1,007 | 996 | 996 | -10 | -1% | 4,600 |
| 2022/11/25 | 1,006 | 1,006 | 1,000 | 1,006 | ±0 | ±0% | 8,600 |
| 2022/11/24 | 999 | 1,006 | 999 | 1,006 | +6 | +0.6% | 5,700 |
| 2022/11/22 | 995 | 1,001 | 995 | 1,000 | +5 | +0.5% | 10,500 |
| 2022/11/21 | 997 | 997 | 993 | 995 | -2 | -0.2% | 1,400 |
| 2022/11/18 | 988 | 1,000 | 988 | 997 | +9 | +0.9% | 6,500 |
| 2022/11/17 | 993 | 995 | 985 | 988 | -7 | -0.7% | 1,300 |
| 2022/11/16 | 998 | 999 | 983 | 995 | -4 | -0.4% | 9,800 |
| 2022/11/15 | 997 | 1,007 | 987 | 999 | +2 | +0.2% | 9,400 |
| 2022/11/14 | 1,000 | 1,004 | 995 | 997 | -3 | -0.3% | 12,600 |
| 2022/11/11 | 988 | 1,000 | 988 | 1,000 | +18 | +1.8% | 21,000 |
| 2022/11/10 | 977 | 983 | 968 | 982 | +6 | +0.6% | 22,800 |
| 2022/11/09 | 986 | 986 | 974 | 976 | -8 | -0.8% | 13,300 |
| 2022/11/08 | 1,032 | 1,054 | 966 | 984 | -22 | -2.2% | 145,600 |
| 2022/11/07 | 1,013 | 1,020 | 999 | 1,006 | +6 | +0.6% | 17,300 |
| 2022/11/04 | 1,009 | 1,009 | 998 | 1,000 | ±0 | ±0% | 4,000 |
| 2022/11/02 | 1,008 | 1,010 | 999 | 1,000 | -8 | -0.8% | 7,200 |
| 2022/11/01 | 1,009 | 1,009 | 992 | 1,008 | -2 | -0.2% | 5,200 |
351～
400
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
