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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,131 | 1,165 | 1,126 | 1,154 | +23 | +2% | 4,500 |
| 2018/07/17 | 1,118 | 1,140 | 1,118 | 1,131 | +19 | +1.7% | 4,400 |
| 2018/07/13 | 1,122 | 1,126 | 1,109 | 1,112 | -10 | -0.9% | 7,800 |
| 2018/07/12 | 1,121 | 1,125 | 1,121 | 1,122 | +10 | +0.9% | 2,000 |
| 2018/07/11 | 1,125 | 1,125 | 1,105 | 1,112 | -4 | -0.4% | 2,800 |
| 2018/07/10 | 1,118 | 1,125 | 1,116 | 1,116 | +7 | +0.6% | 5,400 |
| 2018/07/09 | 1,145 | 1,147 | 1,109 | 1,109 | -36 | -3.1% | 6,700 |
| 2018/07/06 | 1,143 | 1,153 | 1,133 | 1,145 | +2 | +0.2% | 9,000 |
| 2018/07/05 | 1,142 | 1,150 | 1,142 | 1,143 | +4 | +0.4% | 4,400 |
| 2018/07/04 | 1,117 | 1,139 | 1,117 | 1,139 | +24 | +2.2% | 4,800 |
| 2018/07/03 | 1,152 | 1,159 | 1,115 | 1,115 | -40 | -3.5% | 7,100 |
| 2018/07/02 | 1,196 | 1,196 | 1,155 | 1,155 | -33 | -2.8% | 6,000 |
| 2018/06/29 | 1,186 | 1,194 | 1,186 | 1,188 | +1 | +0.1% | 3,300 |
| 2018/06/28 | 1,175 | 1,191 | 1,175 | 1,187 | +13 | +1.1% | 5,400 |
| 2018/06/27 | 1,166 | 1,178 | 1,160 | 1,174 | +20 | +1.7% | 5,900 |
| 2018/06/26 | 1,121 | 1,166 | 1,121 | 1,154 | -24 | -2% | 10,900 |
| 2018/06/25 | 1,192 | 1,192 | 1,177 | 1,178 | -17 | -1.4% | 2,600 |
| 2018/06/22 | 1,200 | 1,200 | 1,192 | 1,195 | +2 | +0.2% | 2,600 |
| 2018/06/21 | 1,201 | 1,201 | 1,187 | 1,193 | -1 | -0.1% | 1,500 |
| 2018/06/20 | 1,202 | 1,202 | 1,181 | 1,194 | +6 | +0.5% | 4,200 |
| 2018/06/19 | 1,202 | 1,204 | 1,188 | 1,188 | -15 | -1.2% | 3,500 |
| 2018/06/18 | 1,205 | 1,205 | 1,199 | 1,203 | ±0 | ±0% | 3,100 |
| 2018/06/15 | 1,206 | 1,207 | 1,198 | 1,203 | -3 | -0.2% | 6,500 |
| 2018/06/14 | 1,209 | 1,212 | 1,200 | 1,206 | -16 | -1.3% | 7,000 |
| 2018/06/13 | 1,225 | 1,225 | 1,217 | 1,222 | -3 | -0.2% | 3,200 |
| 2018/06/12 | 1,210 | 1,225 | 1,200 | 1,225 | +10 | +0.8% | 11,100 |
| 2018/06/11 | 1,213 | 1,217 | 1,203 | 1,215 | +2 | +0.2% | 2,000 |
| 2018/06/08 | 1,195 | 1,213 | 1,195 | 1,213 | -4 | -0.3% | 9,500 |
| 2018/06/07 | 1,194 | 1,217 | 1,189 | 1,217 | +22 | +1.8% | 8,700 |
| 2018/06/06 | 1,206 | 1,206 | 1,183 | 1,195 | -11 | -0.9% | 5,800 |
| 2018/06/05 | 1,200 | 1,208 | 1,200 | 1,206 | +6 | +0.5% | 4,900 |
| 2018/06/04 | 1,187 | 1,200 | 1,160 | 1,200 | +2 | +0.2% | 8,400 |
| 2018/06/01 | 1,199 | 1,200 | 1,184 | 1,198 | +25 | +2.1% | 3,000 |
| 2018/05/31 | 1,219 | 1,219 | 1,173 | 1,173 | -16 | -1.3% | 3,700 |
| 2018/05/30 | 1,199 | 1,205 | 1,189 | 1,189 | -40 | -3.3% | 2,300 |
| 2018/05/29 | 1,196 | 1,229 | 1,191 | 1,229 | +29 | +2.4% | 4,600 |
| 2018/05/28 | 1,200 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 1,500 |
| 2018/05/25 | 1,210 | 1,210 | 1,191 | 1,199 | -12 | -1% | 4,200 |
| 2018/05/24 | 1,220 | 1,220 | 1,207 | 1,211 | -4 | -0.3% | 1,500 |
| 2018/05/23 | 1,220 | 1,220 | 1,195 | 1,215 | -5 | -0.4% | 7,500 |
| 2018/05/22 | 1,228 | 1,228 | 1,220 | 1,220 | -8 | -0.7% | 900 |
| 2018/05/21 | 1,228 | 1,234 | 1,212 | 1,228 | -2 | -0.2% | 10,800 |
| 2018/05/18 | 1,233 | 1,240 | 1,226 | 1,230 | +9 | +0.7% | 4,100 |
| 2018/05/17 | 1,248 | 1,248 | 1,210 | 1,221 | -17 | -1.4% | 6,600 |
| 2018/05/16 | 1,245 | 1,249 | 1,231 | 1,238 | -7 | -0.6% | 4,400 |
| 2018/05/15 | 1,238 | 1,245 | 1,238 | 1,245 | +7 | +0.6% | 3,500 |
| 2018/05/14 | 1,224 | 1,238 | 1,224 | 1,238 | +14 | +1.1% | 4,000 |
| 2018/05/11 | 1,241 | 1,241 | 1,220 | 1,224 | -21 | -1.7% | 3,600 |
| 2018/05/10 | 1,247 | 1,247 | 1,219 | 1,245 | +21 | +1.7% | 2,400 |
| 2018/05/09 | 1,247 | 1,247 | 1,220 | 1,224 | -23 | -1.8% | 5,900 |
1551～
1600
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
