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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,220 | 1,259 | 1,216 | 1,247 | +34 | +2.8% | 9,300 |
| 2018/05/07 | 1,210 | 1,217 | 1,200 | 1,213 | +3 | +0.2% | 3,300 |
| 2018/05/02 | 1,217 | 1,222 | 1,181 | 1,210 | -7 | -0.6% | 8,700 |
| 2018/05/01 | 1,260 | 1,260 | 1,210 | 1,217 | -42 | -3.3% | 15,700 |
| 2018/04/27 | 1,273 | 1,292 | 1,220 | 1,259 | -24 | -1.9% | 28,000 |
| 2018/04/26 | 1,285 | 1,285 | 1,269 | 1,283 | -2 | -0.2% | 5,200 |
| 2018/04/25 | 1,248 | 1,285 | 1,247 | 1,285 | +15 | +1.2% | 8,700 |
| 2018/04/24 | 1,275 | 1,278 | 1,264 | 1,270 | +5 | +0.4% | 3,500 |
| 2018/04/23 | 1,235 | 1,288 | 1,235 | 1,265 | +33 | +2.7% | 9,500 |
| 2018/04/20 | 1,233 | 1,238 | 1,227 | 1,232 | -1 | -0.1% | 2,400 |
| 2018/04/19 | 1,238 | 1,240 | 1,230 | 1,233 | -8 | -0.6% | 3,200 |
| 2018/04/18 | 1,252 | 1,256 | 1,240 | 1,241 | +1 | +0.1% | 1,700 |
| 2018/04/17 | 1,266 | 1,267 | 1,240 | 1,240 | -26 | -2.1% | 7,900 |
| 2018/04/16 | 1,252 | 1,269 | 1,252 | 1,266 | +14 | +1.1% | 16,700 |
| 2018/04/13 | 1,250 | 1,255 | 1,245 | 1,252 | +7 | +0.6% | 10,900 |
| 2018/04/12 | 1,223 | 1,247 | 1,217 | 1,245 | +22 | +1.8% | 12,100 |
| 2018/04/11 | 1,223 | 1,225 | 1,218 | 1,223 | +3 | +0.2% | 7,200 |
| 2018/04/10 | 1,214 | 1,224 | 1,213 | 1,220 | +18 | +1.5% | 3,700 |
| 2018/04/09 | 1,188 | 1,224 | 1,170 | 1,202 | +15 | +1.3% | 12,700 |
| 2018/04/06 | 1,202 | 1,214 | 1,182 | 1,187 | -15 | -1.2% | 7,600 |
| 2018/04/05 | 1,231 | 1,235 | 1,189 | 1,202 | -26 | -2.1% | 30,900 |
| 2018/04/04 | 1,226 | 1,237 | 1,204 | 1,228 | +14 | +1.2% | 13,600 |
| 2018/04/03 | 1,216 | 1,247 | 1,180 | 1,214 | -9 | -0.7% | 17,400 |
| 2018/04/02 | 1,239 | 1,245 | 1,216 | 1,223 | -8 | -0.6% | 19,100 |
| 2018/03/30 | 1,247 | 1,247 | 1,209 | 1,231 | +5 | +0.4% | 9,500 |
| 2018/03/29 | 1,207 | 1,229 | 1,204 | 1,226 | +26 | +2.2% | 7,100 |
| 2018/03/28 | 1,202 | 1,210 | 1,191 | 1,200 | -2 | -0.2% | 8,300 |
| 2018/03/27 | 1,190 | 1,210 | 1,161 | 1,202 | +9 | +0.8% | 12,900 |
| 2018/03/26 | 1,156 | 1,193 | 1,119 | 1,193 | +38 | +3.3% | 15,400 |
| 2018/03/23 | 1,188 | 1,194 | 1,146 | 1,155 | -89 | -7.2% | 12,900 |
| 2018/03/22 | 1,208 | 1,250 | 1,192 | 1,244 | +30 | +2.5% | 14,500 |
| 2018/03/20 | 1,179 | 1,221 | 1,171 | 1,214 | +30 | +2.5% | 16,000 |
| 2018/03/19 | 1,171 | 1,184 | 1,146 | 1,184 | +26 | +2.2% | 10,100 |
| 2018/03/16 | 1,156 | 1,161 | 1,156 | 1,158 | -2 | -0.2% | 2,300 |
| 2018/03/15 | 1,177 | 1,188 | 1,159 | 1,160 | -17 | -1.4% | 13,200 |
| 2018/03/14 | 1,206 | 1,206 | 1,173 | 1,177 | -30 | -2.5% | 7,400 |
| 2018/03/13 | 1,130 | 1,210 | 1,127 | 1,207 | +78 | +6.9% | 18,600 |
| 2018/03/12 | 1,128 | 1,139 | 1,114 | 1,129 | +26 | +2.4% | 7,100 |
| 2018/03/09 | 1,119 | 1,129 | 1,101 | 1,103 | -13 | -1.2% | 10,900 |
| 2018/03/08 | 1,107 | 1,124 | 1,107 | 1,116 | +10 | +0.9% | 5,500 |
| 2018/03/07 | 1,127 | 1,136 | 1,102 | 1,106 | -21 | -1.9% | 7,900 |
| 2018/03/06 | 1,124 | 1,165 | 1,124 | 1,127 | +5 | +0.4% | 6,200 |
| 2018/03/05 | 1,145 | 1,150 | 1,118 | 1,122 | -23 | -2% | 10,500 |
| 2018/03/02 | 1,134 | 1,149 | 1,123 | 1,145 | -19 | -1.6% | 12,000 |
| 2018/03/01 | 1,189 | 1,189 | 1,159 | 1,164 | -28 | -2.3% | 7,900 |
| 2018/02/28 | 1,191 | 1,202 | 1,180 | 1,192 | +1 | +0.1% | 6,800 |
| 2018/02/27 | 1,200 | 1,206 | 1,189 | 1,191 | +4 | +0.3% | 13,700 |
| 2018/02/26 | 1,210 | 1,214 | 1,187 | 1,187 | +7 | +0.6% | 9,900 |
| 2018/02/23 | 1,189 | 1,191 | 1,175 | 1,180 | +13 | +1.1% | 3,000 |
| 2018/02/22 | 1,176 | 1,178 | 1,160 | 1,167 | -8 | -0.7% | 5,100 |
1601～
1650
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
