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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,200 | 1,200 | 1,162 | 1,168 | -3 | -0.3% | 7,600 |
| 2018/12/10 | 1,194 | 1,195 | 1,171 | 1,171 | -22 | -1.8% | 27,200 |
| 2018/12/07 | 1,185 | 1,206 | 1,176 | 1,193 | +9 | +0.8% | 4,300 |
| 2018/12/06 | 1,210 | 1,210 | 1,182 | 1,184 | -35 | -2.9% | 10,400 |
| 2018/12/05 | 1,210 | 1,235 | 1,210 | 1,219 | +9 | +0.7% | 24,500 |
| 2018/12/04 | 1,243 | 1,243 | 1,210 | 1,210 | -12 | -1% | 17,300 |
| 2018/12/03 | 1,229 | 1,231 | 1,217 | 1,222 | -5 | -0.4% | 23,100 |
| 2018/11/30 | 1,214 | 1,231 | 1,214 | 1,227 | +13 | +1.1% | 1,000 |
| 2018/11/29 | 1,265 | 1,265 | 1,214 | 1,214 | +9 | +0.7% | 3,700 |
| 2018/11/28 | 1,200 | 1,210 | 1,194 | 1,205 | +4 | +0.3% | 5,700 |
| 2018/11/27 | 1,200 | 1,240 | 1,186 | 1,201 | +27 | +2.3% | 16,600 |
| 2018/11/26 | 1,160 | 1,180 | 1,160 | 1,174 | +11 | +0.9% | 8,100 |
| 2018/11/22 | 1,148 | 1,165 | 1,146 | 1,163 | +19 | +1.7% | 5,400 |
| 2018/11/21 | 1,167 | 1,167 | 1,144 | 1,144 | -12 | -1% | 3,200 |
| 2018/11/20 | 1,157 | 1,162 | 1,149 | 1,156 | -1 | -0.1% | 5,600 |
| 2018/11/19 | 1,172 | 1,172 | 1,156 | 1,157 | -15 | -1.3% | 5,400 |
| 2018/11/16 | 1,160 | 1,173 | 1,160 | 1,172 | +12 | +1% | 2,200 |
| 2018/11/15 | 1,152 | 1,160 | 1,152 | 1,160 | +9 | +0.8% | 2,000 |
| 2018/11/14 | 1,179 | 1,179 | 1,141 | 1,151 | -9 | -0.8% | 4,400 |
| 2018/11/13 | 1,147 | 1,168 | 1,147 | 1,160 | -11 | -0.9% | 1,600 |
| 2018/11/12 | 1,155 | 1,180 | 1,155 | 1,171 | +19 | +1.6% | 2,200 |
| 2018/11/09 | 1,145 | 1,160 | 1,145 | 1,152 | +10 | +0.9% | 3,000 |
| 2018/11/08 | 1,177 | 1,177 | 1,142 | 1,142 | +1 | +0.1% | 3,600 |
| 2018/11/07 | 1,173 | 1,179 | 1,138 | 1,141 | -31 | -2.6% | 5,000 |
| 2018/11/06 | 1,169 | 1,182 | 1,169 | 1,172 | +5 | +0.4% | 4,500 |
| 2018/11/05 | 1,153 | 1,179 | 1,153 | 1,167 | +16 | +1.4% | 4,800 |
| 2018/11/02 | 1,175 | 1,175 | 1,141 | 1,151 | -23 | -2% | 8,900 |
| 2018/11/01 | 1,197 | 1,205 | 1,172 | 1,174 | -30 | -2.5% | 6,200 |
| 2018/10/31 | 1,238 | 1,238 | 1,188 | 1,204 | -24 | -2% | 8,200 |
| 2018/10/30 | 1,104 | 1,228 | 1,081 | 1,228 | +154 | +14.3% | 16,200 |
| 2018/10/29 | 1,072 | 1,180 | 1,072 | 1,074 | -26 | -2.4% | 11,600 |
| 2018/10/26 | 1,161 | 1,323 | 1,019 | 1,100 | -40 | -3.5% | 58,100 |
| 2018/10/25 | 1,179 | 1,194 | 1,134 | 1,140 | -59 | -4.9% | 8,300 |
| 2018/10/24 | 1,183 | 1,199 | 1,163 | 1,199 | +46 | +4% | 6,100 |
| 2018/10/23 | 1,159 | 1,191 | 1,153 | 1,153 | -25 | -2.1% | 5,000 |
| 2018/10/22 | 1,172 | 1,200 | 1,157 | 1,178 | +6 | +0.5% | 4,500 |
| 2018/10/19 | 1,180 | 1,180 | 1,161 | 1,172 | -10 | -0.8% | 3,900 |
| 2018/10/18 | 1,186 | 1,189 | 1,180 | 1,182 | -4 | -0.3% | 3,300 |
| 2018/10/17 | 1,171 | 1,189 | 1,171 | 1,186 | +18 | +1.5% | 4,000 |
| 2018/10/16 | 1,186 | 1,192 | 1,168 | 1,168 | -16 | -1.4% | 5,100 |
| 2018/10/15 | 1,209 | 1,211 | 1,184 | 1,184 | -24 | -2% | 21,600 |
| 2018/10/12 | 1,203 | 1,213 | 1,199 | 1,208 | +5 | +0.4% | 6,400 |
| 2018/10/11 | 1,207 | 1,211 | 1,199 | 1,203 | -25 | -2% | 9,200 |
| 2018/10/10 | 1,231 | 1,249 | 1,225 | 1,228 | +1 | +0.1% | 4,000 |
| 2018/10/09 | 1,260 | 1,260 | 1,220 | 1,227 | -18 | -1.4% | 7,000 |
| 2018/10/05 | 1,257 | 1,261 | 1,245 | 1,245 | -12 | -1% | 15,100 |
| 2018/10/04 | 1,230 | 1,259 | 1,230 | 1,257 | +13 | +1% | 5,500 |
| 2018/10/03 | 1,252 | 1,256 | 1,200 | 1,244 | -20 | -1.6% | 16,100 |
| 2018/10/02 | 1,250 | 1,269 | 1,249 | 1,264 | +26 | +2.1% | 5,500 |
| 2018/10/01 | 1,249 | 1,249 | 1,232 | 1,238 | -11 | -0.9% | 5,000 |
1451～
1500
件表示中 / 6839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 | 113,200円 | +6.6% | +46.4% | 4.42% | 8.15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 | 79,400円 | +9.3% | -12.4% | 3.15% | 6.41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 | 340,000円 | +13.9% | +23.0% | 3.71% | 12.43倍 | 1.41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 | 101,400円 | +12.7% | +18.8% | 3.45% | 8.92倍 | 0.90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 | 61,400円 | +1.3% | +12.0% | 3.26% | 6.45倍 | 0.63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
