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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,294 | 1,294 | 1,238 | 1,242 | -47 | -3.6% | 23,600 |
| 2024/09/05 | 1,243 | 1,292 | 1,243 | 1,289 | +27 | +2.1% | 40,500 |
| 2024/09/04 | 1,254 | 1,274 | 1,248 | 1,262 | -24 | -1.9% | 36,300 |
| 2024/09/03 | 1,261 | 1,300 | 1,261 | 1,286 | +32 | +2.6% | 30,700 |
| 2024/09/02 | 1,273 | 1,279 | 1,248 | 1,254 | +1 | +0.1% | 11,100 |
| 2024/08/30 | 1,271 | 1,273 | 1,251 | 1,253 | -3 | -0.2% | 28,700 |
| 2024/08/29 | 1,243 | 1,275 | 1,235 | 1,256 | +12 | +1% | 38,200 |
| 2024/08/28 | 1,278 | 1,282 | 1,235 | 1,244 | -33 | -2.6% | 21,400 |
| 2024/08/27 | 1,221 | 1,286 | 1,220 | 1,277 | +49 | +4% | 49,200 |
| 2024/08/26 | 1,239 | 1,239 | 1,213 | 1,228 | -11 | -0.9% | 40,900 |
| 2024/08/23 | 1,234 | 1,243 | 1,216 | 1,239 | +1 | +0.1% | 45,300 |
| 2024/08/22 | 1,243 | 1,251 | 1,220 | 1,238 | -5 | -0.4% | 48,600 |
| 2024/08/21 | 1,240 | 1,250 | 1,221 | 1,243 | -8 | -0.6% | 27,900 |
| 2024/08/20 | 1,242 | 1,254 | 1,212 | 1,251 | +30 | +2.5% | 42,800 |
| 2024/08/19 | 1,284 | 1,284 | 1,191 | 1,221 | -63 | -4.9% | 129,100 |
| 2024/08/16 | 1,295 | 1,320 | 1,267 | 1,284 | -5 | -0.4% | 107,200 |
| 2024/08/15 | 1,243 | 1,295 | 1,238 | 1,289 | +45 | +3.6% | 51,700 |
| 2024/08/14 | 1,258 | 1,270 | 1,230 | 1,244 | -11 | -0.9% | 40,400 |
| 2024/08/13 | 1,244 | 1,260 | 1,228 | 1,255 | +45 | +3.7% | 54,100 |
| 2024/08/09 | 1,242 | 1,242 | 1,174 | 1,210 | -2 | -0.2% | 77,600 |
| 2024/08/08 | 1,194 | 1,253 | 1,170 | 1,212 | +18 | +1.5% | 69,700 |
| 2024/08/07 | 1,166 | 1,224 | 1,158 | 1,194 | -9 | -0.7% | 68,800 |
| 2024/08/06 | 1,150 | 1,220 | 1,128 | 1,203 | +145 | +13.7% | 146,300 |
| 2024/08/05 | 1,126 | 1,200 | 1,050 | 1,058 | -98 | -8.5% | 438,200 |
| 2024/08/02 | 1,155 | 1,281 | 1,125 | 1,156 | +13 | +1.1% | 1,332,600 |
| 2024/08/01 | 1,143 | 1,143 | 1,143 | 1,143 | +150 | +15.1% | 19,400 |
| 2024/07/31 | 991 | 996 | 978 | 993 | +13 | +1.3% | 72,000 |
| 2024/07/30 | 1,021 | 1,021 | 980 | 980 | -41 | -4% | 110,900 |
| 2024/07/29 | 1,029 | 1,030 | 1,006 | 1,021 | +6 | +0.6% | 18,800 |
| 2024/07/26 | 1,017 | 1,022 | 1,001 | 1,015 | +7 | +0.7% | 21,200 |
| 2024/07/25 | 1,011 | 1,018 | 1,002 | 1,008 | -11 | -1.1% | 22,200 |
| 2024/07/24 | 1,030 | 1,031 | 1,018 | 1,019 | -10 | -1% | 12,900 |
| 2024/07/23 | 1,024 | 1,035 | 1,015 | 1,029 | +9 | +0.9% | 14,100 |
| 2024/07/22 | 1,012 | 1,023 | 1,005 | 1,020 | +4 | +0.4% | 16,800 |
| 2024/07/19 | 1,030 | 1,030 | 1,013 | 1,016 | -8 | -0.8% | 23,800 |
| 2024/07/18 | 1,036 | 1,036 | 1,022 | 1,024 | -10 | -1% | 21,400 |
| 2024/07/17 | 1,033 | 1,040 | 1,032 | 1,034 | +6 | +0.6% | 4,500 |
| 2024/07/16 | 1,026 | 1,037 | 1,023 | 1,028 | +2 | +0.2% | 6,600 |
| 2024/07/12 | 1,028 | 1,039 | 1,019 | 1,026 | -2 | -0.2% | 31,200 |
| 2024/07/11 | 1,007 | 1,028 | 1,002 | 1,028 | +25 | +2.5% | 31,800 |
| 2024/07/10 | 1,014 | 1,014 | 993 | 1,003 | -11 | -1.1% | 55,500 |
| 2024/07/09 | 1,027 | 1,028 | 1,006 | 1,014 | -11 | -1.1% | 26,200 |
| 2024/07/08 | 1,034 | 1,036 | 1,024 | 1,025 | -13 | -1.3% | 19,200 |
| 2024/07/05 | 1,044 | 1,045 | 1,038 | 1,038 | -5 | -0.5% | 13,300 |
| 2024/07/04 | 1,054 | 1,059 | 1,042 | 1,043 | -3 | -0.3% | 6,100 |
| 2024/07/03 | 1,055 | 1,062 | 1,046 | 1,046 | -10 | -0.9% | 22,800 |
| 2024/07/02 | 1,050 | 1,057 | 1,046 | 1,056 | +6 | +0.6% | 16,300 |
| 2024/07/01 | 1,056 | 1,067 | 1,046 | 1,050 | -11 | -1% | 19,300 |
| 2024/06/28 | 1,091 | 1,091 | 1,056 | 1,061 | -17 | -1.6% | 25,200 |
| 2024/06/27 | 1,089 | 1,089 | 1,077 | 1,078 | -18 | -1.6% | 26,200 |
51～
100
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
