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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,211 | 1,213 | 1,171 | 1,175 | -18 | -1.5% | 7,100 |
| 2018/02/20 | 1,185 | 1,200 | 1,180 | 1,193 | +8 | +0.7% | 9,100 |
| 2018/02/19 | 1,177 | 1,190 | 1,155 | 1,185 | +38 | +3.3% | 9,500 |
| 2018/02/16 | 1,147 | 1,151 | 1,139 | 1,147 | +23 | +2% | 5,700 |
| 2018/02/15 | 1,142 | 1,152 | 1,121 | 1,124 | -15 | -1.3% | 11,500 |
| 2018/02/14 | 1,154 | 1,165 | 1,120 | 1,139 | -27 | -2.3% | 9,200 |
| 2018/02/13 | 1,166 | 1,177 | 1,150 | 1,166 | +30 | +2.6% | 26,100 |
| 2018/02/09 | 1,080 | 1,230 | 1,070 | 1,136 | +37 | +3.4% | 43,400 |
| 2018/02/08 | 1,110 | 1,129 | 1,095 | 1,099 | -7 | -0.6% | 13,300 |
| 2018/02/07 | 1,150 | 1,165 | 1,106 | 1,106 | -23 | -2% | 15,800 |
| 2018/02/06 | 1,134 | 1,150 | 1,082 | 1,129 | -74 | -6.2% | 34,900 |
| 2018/02/05 | 1,216 | 1,235 | 1,197 | 1,203 | -39 | -3.1% | 14,600 |
| 2018/02/02 | 1,241 | 1,288 | 1,234 | 1,242 | -9 | -0.7% | 11,300 |
| 2018/02/01 | 1,221 | 1,253 | 1,221 | 1,251 | +33 | +2.7% | 8,200 |
| 2018/01/31 | 1,233 | 1,239 | 1,218 | 1,218 | -23 | -1.9% | 11,800 |
| 2018/01/30 | 1,269 | 1,282 | 1,236 | 1,241 | -26 | -2.1% | 12,600 |
| 2018/01/29 | 1,279 | 1,281 | 1,266 | 1,267 | -1 | -0.1% | 2,500 |
| 2018/01/26 | 1,269 | 1,271 | 1,267 | 1,268 | +9 | +0.7% | 4,400 |
| 2018/01/25 | 1,249 | 1,283 | 1,249 | 1,259 | +2 | +0.2% | 18,200 |
| 2018/01/24 | 1,247 | 1,262 | 1,247 | 1,257 | +10 | +0.8% | 9,400 |
| 2018/01/23 | 1,247 | 1,254 | 1,246 | 1,247 | -3 | -0.2% | 6,400 |
| 2018/01/22 | 1,257 | 1,257 | 1,243 | 1,250 | -9 | -0.7% | 13,500 |
| 2018/01/19 | 1,281 | 1,285 | 1,258 | 1,259 | -17 | -1.3% | 10,300 |
| 2018/01/18 | 1,319 | 1,320 | 1,276 | 1,276 | -27 | -2.1% | 25,900 |
| 2018/01/17 | 1,316 | 1,316 | 1,303 | 1,303 | -13 | -1% | 6,000 |
| 2018/01/16 | 1,304 | 1,316 | 1,304 | 1,316 | +12 | +0.9% | 9,800 |
| 2018/01/15 | 1,308 | 1,316 | 1,301 | 1,304 | +5 | +0.4% | 5,900 |
| 2018/01/12 | 1,310 | 1,310 | 1,295 | 1,299 | -13 | -1% | 12,900 |
| 2018/01/11 | 1,327 | 1,331 | 1,312 | 1,312 | -16 | -1.2% | 14,600 |
| 2018/01/10 | 1,320 | 1,333 | 1,320 | 1,328 | +5 | +0.4% | 15,300 |
| 2018/01/09 | 1,325 | 1,332 | 1,302 | 1,323 | +11 | +0.8% | 20,100 |
| 2018/01/05 | 1,325 | 1,330 | 1,311 | 1,312 | -13 | -1% | 17,900 |
| 2018/01/04 | 1,314 | 1,332 | 1,306 | 1,325 | +22 | +1.7% | 24,400 |
| 2017/12/29 | 1,339 | 1,340 | 1,300 | 1,303 | -38 | -2.8% | 36,600 |
| 2017/12/28 | 1,332 | 1,353 | 1,310 | 1,341 | -1 | -0.1% | 59,000 |
| 2017/12/27 | 1,280 | 1,358 | 1,267 | 1,342 | +54 | +4.2% | 206,300 |
| 2017/12/26 | 1,280 | 1,295 | 1,279 | 1,288 | +5 | +0.4% | 64,200 |
| 2017/12/25 | 1,286 | 1,295 | 1,279 | 1,283 | -1 | -0.1% | 28,600 |
| 2017/12/22 | 1,284 | 1,291 | 1,283 | 1,284 | -2 | -0.2% | 21,700 |
| 2017/12/21 | 1,291 | 1,294 | 1,283 | 1,286 | +1 | +0.1% | 21,300 |
| 2017/12/20 | 1,285 | 1,290 | 1,284 | 1,285 | -4 | -0.3% | 12,200 |
| 2017/12/19 | 1,282 | 1,290 | 1,279 | 1,289 | +6 | +0.5% | 20,800 |
| 2017/12/18 | 1,287 | 1,290 | 1,276 | 1,283 | -6 | -0.5% | 20,700 |
| 2017/12/15 | 1,297 | 1,297 | 1,278 | 1,289 | -8 | -0.6% | 30,900 |
| 2017/12/14 | 1,289 | 1,298 | 1,280 | 1,297 | +20 | +1.6% | 21,200 |
| 2017/12/13 | 1,300 | 1,300 | 1,272 | 1,277 | -15 | -1.2% | 28,500 |
| 2017/12/12 | 1,299 | 1,299 | 1,280 | 1,292 | -8 | -0.6% | 26,000 |
| 2017/12/11 | 1,308 | 1,308 | 1,289 | 1,300 | +5 | +0.4% | 48,800 |
| 2017/12/08 | 1,214 | 1,313 | 1,214 | 1,295 | +65 | +5.3% | 83,500 |
| 2017/12/07 | 1,217 | 1,240 | 1,217 | 1,230 | +14 | +1.2% | 6,800 |
1651～
1700
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
