日華化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,134 | 1,142 | 1,126 | 1,128 | -6 | -0.5% | 17,200 |
| 2024/11/20 | 1,138 | 1,145 | 1,132 | 1,134 | +2 | +0.2% | 25,900 |
| 2024/11/19 | 1,138 | 1,140 | 1,132 | 1,132 | +5 | +0.4% | 9,300 |
| 2024/11/18 | 1,123 | 1,133 | 1,123 | 1,127 | +5 | +0.4% | 14,600 |
| 2024/11/15 | 1,125 | 1,134 | 1,121 | 1,122 | -1 | -0.1% | 23,000 |
| 2024/11/14 | 1,129 | 1,135 | 1,123 | 1,123 | -5 | -0.4% | 27,600 |
| 2024/11/13 | 1,140 | 1,149 | 1,128 | 1,128 | -7 | -0.6% | 23,800 |
| 2024/11/12 | 1,126 | 1,141 | 1,126 | 1,135 | +10 | +0.9% | 22,300 |
| 2024/11/11 | 1,127 | 1,133 | 1,125 | 1,125 | +4 | +0.4% | 11,500 |
| 2024/11/08 | 1,148 | 1,148 | 1,121 | 1,121 | -9 | -0.8% | 33,100 |
| 2024/11/07 | 1,125 | 1,149 | 1,125 | 1,130 | +13 | +1.2% | 52,700 |
| 2024/11/06 | 1,134 | 1,134 | 1,114 | 1,117 | -8 | -0.7% | 36,400 |
| 2024/11/05 | 1,133 | 1,137 | 1,113 | 1,125 | -6 | -0.5% | 77,100 |
| 2024/11/01 | 1,167 | 1,170 | 1,112 | 1,131 | -145 | -11.4% | 294,600 |
| 2024/10/31 | 1,239 | 1,276 | 1,233 | 1,276 | +35 | +2.8% | 69,700 |
| 2024/10/30 | 1,280 | 1,282 | 1,241 | 1,241 | -32 | -2.5% | 139,700 |
| 2024/10/29 | 1,249 | 1,275 | 1,249 | 1,273 | +33 | +2.7% | 24,600 |
| 2024/10/28 | 1,220 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 23,800 |
| 2024/10/25 | 1,244 | 1,255 | 1,215 | 1,220 | -21 | -1.7% | 36,600 |
| 2024/10/24 | 1,212 | 1,242 | 1,200 | 1,241 | +29 | +2.4% | 36,600 |
| 2024/10/23 | 1,216 | 1,220 | 1,206 | 1,212 | -4 | -0.3% | 25,000 |
| 2024/10/22 | 1,223 | 1,223 | 1,210 | 1,216 | -6 | -0.5% | 37,900 |
| 2024/10/21 | 1,250 | 1,250 | 1,222 | 1,222 | -11 | -0.9% | 37,500 |
| 2024/10/18 | 1,239 | 1,239 | 1,223 | 1,233 | +10 | +0.8% | 20,300 |
| 2024/10/17 | 1,235 | 1,236 | 1,223 | 1,223 | -7 | -0.6% | 19,100 |
| 2024/10/16 | 1,233 | 1,243 | 1,230 | 1,230 | -3 | -0.2% | 11,100 |
| 2024/10/15 | 1,260 | 1,266 | 1,233 | 1,233 | -27 | -2.1% | 65,900 |
| 2024/10/11 | 1,266 | 1,269 | 1,240 | 1,260 | -6 | -0.5% | 18,200 |
| 2024/10/10 | 1,234 | 1,277 | 1,223 | 1,266 | +37 | +3% | 85,600 |
| 2024/10/09 | 1,241 | 1,243 | 1,223 | 1,229 | -12 | -1% | 20,900 |
| 2024/10/08 | 1,248 | 1,259 | 1,230 | 1,241 | -17 | -1.4% | 18,700 |
| 2024/10/07 | 1,265 | 1,271 | 1,251 | 1,258 | +2 | +0.2% | 35,000 |
| 2024/10/04 | 1,239 | 1,263 | 1,232 | 1,256 | +26 | +2.1% | 17,600 |
| 2024/10/03 | 1,249 | 1,255 | 1,230 | 1,230 | -4 | -0.3% | 16,200 |
| 2024/10/02 | 1,219 | 1,241 | 1,216 | 1,234 | +14 | +1.1% | 18,000 |
| 2024/10/01 | 1,222 | 1,225 | 1,213 | 1,220 | -2 | -0.2% | 23,900 |
| 2024/09/30 | 1,220 | 1,233 | 1,210 | 1,222 | -34 | -2.7% | 45,300 |
| 2024/09/27 | 1,268 | 1,285 | 1,256 | 1,256 | -12 | -0.9% | 37,300 |
| 2024/09/26 | 1,236 | 1,268 | 1,236 | 1,268 | +34 | +2.8% | 23,900 |
| 2024/09/25 | 1,261 | 1,262 | 1,234 | 1,234 | -28 | -2.2% | 22,000 |
| 2024/09/24 | 1,275 | 1,275 | 1,246 | 1,262 | -9 | -0.7% | 19,100 |
| 2024/09/20 | 1,247 | 1,285 | 1,238 | 1,271 | +33 | +2.7% | 21,300 |
| 2024/09/19 | 1,253 | 1,254 | 1,236 | 1,238 | -8 | -0.6% | 15,800 |
| 2024/09/18 | 1,281 | 1,281 | 1,229 | 1,246 | -24 | -1.9% | 27,500 |
| 2024/09/17 | 1,272 | 1,285 | 1,258 | 1,270 | +5 | +0.4% | 17,900 |
| 2024/09/13 | 1,253 | 1,265 | 1,238 | 1,265 | +12 | +1% | 19,800 |
| 2024/09/12 | 1,238 | 1,260 | 1,238 | 1,253 | +32 | +2.6% | 24,200 |
| 2024/09/11 | 1,261 | 1,261 | 1,215 | 1,221 | -45 | -3.6% | 25,500 |
| 2024/09/10 | 1,253 | 1,284 | 1,245 | 1,266 | +26 | +2.1% | 27,800 |
| 2024/09/09 | 1,219 | 1,241 | 1,208 | 1,240 | -2 | -0.2% | 20,600 |
1～
50
件表示中 / 6838件
類似銘柄と比較する
現在ご覧いただいている「日華化学」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 |
|---|---|---|---|---|---|---|---|---|
| 日華化学 | 112,800円 | +6.6% | +46.4% | 4.43% | 8.12倍 | 0.55倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| パーカー | 78,600円 | +9.3% | -12.4% | 3.18% | 6.34倍 | 0.44倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 高純度化 | 338,000円 | +13.9% | +23.0% | 3.73% | 12.36倍 | 1.40倍 |
|
電子部品の接続部位メッキ薬専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| 恵 和 | 101,200円 | +12.7% | +18.8% | 3.46% | 8.90倍 | 0.89倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 三光合成 | 61,100円 | +1.3% | +12.0% | 3.27% | 6.42倍 | 0.62倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
