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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 1,000 | 1,010 | 995 | 1,010 | +14 | +1.4% | 6,900 |
| 2022/10/28 | 990 | 1,007 | 990 | 996 | +6 | +0.6% | 2,800 |
| 2022/10/27 | 993 | 1,000 | 989 | 990 | -6 | -0.6% | 8,500 |
| 2022/10/26 | 1,000 | 1,005 | 996 | 996 | -4 | -0.4% | 9,900 |
| 2022/10/25 | 988 | 1,003 | 988 | 1,000 | +16 | +1.6% | 10,300 |
| 2022/10/24 | 977 | 999 | 977 | 984 | -23 | -2.3% | 44,400 |
| 2022/10/21 | 1,008 | 1,014 | 1,001 | 1,007 | +3 | +0.3% | 7,900 |
| 2022/10/20 | 1,006 | 1,010 | 1,003 | 1,004 | -6 | -0.6% | 2,000 |
| 2022/10/19 | 1,018 | 1,018 | 1,007 | 1,010 | -8 | -0.8% | 6,200 |
| 2022/10/18 | 1,032 | 1,032 | 1,011 | 1,018 | +9 | +0.9% | 1,800 |
| 2022/10/17 | 1,010 | 1,010 | 1,004 | 1,009 | -1 | -0.1% | 1,200 |
| 2022/10/14 | 1,010 | 1,016 | 1,003 | 1,010 | +10 | +1% | 5,200 |
| 2022/10/13 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,300 |
| 2022/10/12 | 1,008 | 1,010 | 999 | 1,000 | -5 | -0.5% | 3,100 |
| 2022/10/11 | 1,009 | 1,010 | 998 | 1,005 | -4 | -0.4% | 33,200 |
| 2022/10/07 | 1,010 | 1,019 | 1,005 | 1,009 | -9 | -0.9% | 7,500 |
| 2022/10/06 | 1,010 | 1,018 | 1,003 | 1,018 | +8 | +0.8% | 14,700 |
| 2022/10/05 | 1,016 | 1,024 | 1,009 | 1,010 | -21 | -2% | 18,600 |
| 2022/10/04 | 1,026 | 1,032 | 1,009 | 1,031 | +20 | +2% | 10,900 |
| 2022/10/03 | 1,028 | 1,028 | 1,003 | 1,011 | -17 | -1.7% | 6,700 |
| 2022/09/30 | 1,046 | 1,046 | 1,002 | 1,028 | -11 | -1.1% | 5,700 |
| 2022/09/29 | 1,040 | 1,056 | 1,032 | 1,039 | -1 | -0.1% | 1,700 |
| 2022/09/28 | 1,056 | 1,056 | 1,018 | 1,040 | -17 | -1.6% | 18,800 |
| 2022/09/27 | 1,068 | 1,076 | 1,053 | 1,057 | -21 | -1.9% | 9,000 |
| 2022/09/26 | 1,063 | 1,080 | 1,059 | 1,078 | +15 | +1.4% | 9,000 |
| 2022/09/22 | 1,062 | 1,078 | 1,061 | 1,063 | -4 | -0.4% | 3,700 |
| 2022/09/21 | 1,083 | 1,083 | 1,066 | 1,067 | -15 | -1.4% | 4,700 |
| 2022/09/20 | 1,082 | 1,089 | 1,069 | 1,082 | +10 | +0.9% | 2,700 |
| 2022/09/16 | 1,081 | 1,090 | 1,072 | 1,072 | -15 | -1.4% | 2,100 |
| 2022/09/15 | 1,085 | 1,094 | 1,075 | 1,087 | +13 | +1.2% | 8,500 |
| 2022/09/14 | 1,090 | 1,090 | 1,063 | 1,074 | -16 | -1.5% | 10,800 |
| 2022/09/13 | 1,090 | 1,101 | 1,090 | 1,090 | ±0 | ±0% | 10,600 |
| 2022/09/12 | 1,095 | 1,101 | 1,081 | 1,090 | ±0 | ±0% | 14,500 |
| 2022/09/09 | 1,092 | 1,102 | 1,080 | 1,090 | -1 | -0.1% | 16,900 |
| 2022/09/08 | 1,092 | 1,101 | 1,081 | 1,091 | +1 | +0.1% | 18,200 |
| 2022/09/07 | 1,085 | 1,101 | 1,075 | 1,090 | ±0 | ±0% | 13,800 |
| 2022/09/06 | 1,089 | 1,098 | 1,079 | 1,090 | +3 | +0.3% | 16,100 |
| 2022/09/05 | 1,073 | 1,091 | 1,070 | 1,087 | -3 | -0.3% | 8,700 |
| 2022/09/02 | 1,172 | 1,172 | 1,055 | 1,090 | -80 | -6.8% | 45,700 |
| 2022/09/01 | 1,194 | 1,200 | 1,160 | 1,170 | -24 | -2% | 3,200 |
| 2022/08/31 | 1,193 | 1,208 | 1,189 | 1,194 | -17 | -1.4% | 13,100 |
| 2022/08/30 | 1,205 | 1,212 | 1,192 | 1,211 | +17 | +1.4% | 15,200 |
| 2022/08/29 | 1,172 | 1,214 | 1,172 | 1,194 | -14 | -1.2% | 9,200 |
| 2022/08/26 | 1,200 | 1,218 | 1,188 | 1,208 | +8 | +0.7% | 17,200 |
| 2022/08/25 | 1,215 | 1,222 | 1,186 | 1,200 | -15 | -1.2% | 19,800 |
| 2022/08/24 | 1,161 | 1,238 | 1,158 | 1,215 | +55 | +4.7% | 41,700 |
| 2022/08/23 | 1,127 | 1,160 | 1,125 | 1,160 | +35 | +3.1% | 13,600 |
| 2022/08/22 | 1,114 | 1,136 | 1,106 | 1,125 | +11 | +1% | 7,600 |
| 2022/08/19 | 1,106 | 1,114 | 1,101 | 1,114 | +11 | +1% | 2,500 |
| 2022/08/18 | 1,102 | 1,104 | 1,095 | 1,103 | +2 | +0.2% | 5,500 |
401～
450
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
