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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,136 | 1,144 | 1,132 | 1,137 | +3 | +0.3% | 21,200 |
| 2025/01/20 | 1,110 | 1,139 | 1,110 | 1,134 | +28 | +2.5% | 45,200 |
| 2025/01/17 | 1,085 | 1,107 | 1,083 | 1,106 | +13 | +1.2% | 26,600 |
| 2025/01/16 | 1,111 | 1,112 | 1,086 | 1,093 | -14 | -1.3% | 59,600 |
| 2025/01/15 | 1,111 | 1,116 | 1,102 | 1,107 | -4 | -0.4% | 35,600 |
| 2025/01/14 | 1,106 | 1,111 | 1,099 | 1,111 | +5 | +0.5% | 29,900 |
| 2025/01/10 | 1,115 | 1,115 | 1,104 | 1,106 | -9 | -0.8% | 29,600 |
| 2025/01/09 | 1,118 | 1,119 | 1,110 | 1,115 | -4 | -0.4% | 36,400 |
| 2025/01/08 | 1,134 | 1,137 | 1,119 | 1,119 | -15 | -1.3% | 24,800 |
| 2025/01/07 | 1,138 | 1,146 | 1,127 | 1,134 | ±0 | ±0% | 66,000 |
| 2025/01/06 | 1,140 | 1,140 | 1,131 | 1,134 | -1 | -0.1% | 34,900 |
| 2024/12/30 | 1,125 | 1,140 | 1,125 | 1,135 | +14 | +1.2% | 56,100 |
| 2024/12/27 | 1,133 | 1,134 | 1,116 | 1,121 | -37 | -3.2% | 119,800 |
| 2024/12/26 | 1,158 | 1,165 | 1,151 | 1,158 | +7 | +0.6% | 87,600 |
| 2024/12/25 | 1,146 | 1,151 | 1,138 | 1,151 | +6 | +0.5% | 45,800 |
| 2024/12/24 | 1,142 | 1,146 | 1,126 | 1,145 | -2 | -0.2% | 55,200 |
| 2024/12/23 | 1,154 | 1,155 | 1,134 | 1,147 | +3 | +0.3% | 74,300 |
| 2024/12/20 | 1,138 | 1,150 | 1,137 | 1,144 | +6 | +0.5% | 42,500 |
| 2024/12/19 | 1,139 | 1,149 | 1,133 | 1,138 | -3 | -0.3% | 42,100 |
| 2024/12/18 | 1,136 | 1,146 | 1,130 | 1,141 | +8 | +0.7% | 28,800 |
| 2024/12/17 | 1,150 | 1,154 | 1,128 | 1,133 | -14 | -1.2% | 71,900 |
| 2024/12/16 | 1,147 | 1,155 | 1,141 | 1,147 | ±0 | ±0% | 40,200 |
| 2024/12/13 | 1,141 | 1,147 | 1,126 | 1,147 | +6 | +0.5% | 59,500 |
| 2024/12/12 | 1,160 | 1,160 | 1,141 | 1,141 | -19 | -1.6% | 101,900 |
| 2024/12/11 | 1,157 | 1,160 | 1,144 | 1,160 | +3 | +0.3% | 47,500 |
| 2024/12/10 | 1,157 | 1,164 | 1,157 | 1,157 | +6 | +0.5% | 40,700 |
| 2024/12/09 | 1,158 | 1,160 | 1,147 | 1,151 | -7 | -0.6% | 65,400 |
| 2024/12/06 | 1,163 | 1,167 | 1,146 | 1,158 | +2 | +0.2% | 59,400 |
| 2024/12/05 | 1,171 | 1,182 | 1,155 | 1,156 | -13 | -1.1% | 68,600 |
| 2024/12/04 | 1,150 | 1,173 | 1,148 | 1,169 | +19 | +1.7% | 53,800 |
| 2024/12/03 | 1,159 | 1,159 | 1,142 | 1,150 | -8 | -0.7% | 45,600 |
| 2024/12/02 | 1,148 | 1,160 | 1,143 | 1,158 | +22 | +1.9% | 19,000 |
| 2024/11/29 | 1,139 | 1,155 | 1,136 | 1,136 | +5 | +0.4% | 22,700 |
| 2024/11/28 | 1,135 | 1,149 | 1,128 | 1,131 | -14 | -1.2% | 21,600 |
| 2024/11/27 | 1,161 | 1,161 | 1,137 | 1,145 | -13 | -1.1% | 70,300 |
| 2024/11/26 | 1,142 | 1,161 | 1,142 | 1,158 | +16 | +1.4% | 36,300 |
| 2024/11/25 | 1,139 | 1,148 | 1,135 | 1,142 | +10 | +0.9% | 31,100 |
| 2024/11/22 | 1,130 | 1,135 | 1,125 | 1,132 | +4 | +0.4% | 15,700 |
| 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 |
51～
100
件表示中 / 6926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 | 126,800円 | +5.4% | -6.9% | 4.73% | 7.72倍 | 0.60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 |
| カーリット | 94,600円 | +3.9% | -13.9% | 3.81% | 7.96倍 | 0.60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 |
| 綜研化学 | 136,700円 | +15.0% | +58.6% | 4.57% | 5.53倍 | 0.62倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 北の達人 | 14,900円 | -21.2% | +14.5% | 2.35% | 18.15倍 | 2.79倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| ハリマ化成Ｇ | 80,000円 | +10.5% | - | 5.25% | 12.52倍 | 0.50倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
市場注目の銘柄
チャート関連のコラム
