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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,226 | 1,239 | 1,215 | 1,216 | -25 | -2% | 10,900 |
| 2017/12/05 | 1,231 | 1,241 | 1,215 | 1,241 | +10 | +0.8% | 18,100 |
| 2017/12/04 | 1,222 | 1,243 | 1,222 | 1,231 | +13 | +1.1% | 9,000 |
| 2017/12/01 | 1,232 | 1,248 | 1,212 | 1,218 | -14 | -1.1% | 7,300 |
| 2017/11/30 | 1,204 | 1,287 | 1,180 | 1,232 | +29 | +2.4% | 32,200 |
| 2017/11/29 | 1,194 | 1,214 | 1,194 | 1,203 | +9 | +0.8% | 5,300 |
| 2017/11/28 | 1,206 | 1,212 | 1,192 | 1,194 | -8 | -0.7% | 8,100 |
| 2017/11/27 | 1,224 | 1,224 | 1,189 | 1,202 | +8 | +0.7% | 6,900 |
| 2017/11/24 | 1,146 | 1,204 | 1,146 | 1,194 | +48 | +4.2% | 7,800 |
| 2017/11/22 | 1,141 | 1,157 | 1,141 | 1,146 | +17 | +1.5% | 8,200 |
| 2017/11/21 | 1,137 | 1,150 | 1,103 | 1,129 | -8 | -0.7% | 12,200 |
| 2017/11/20 | 1,136 | 1,162 | 1,136 | 1,137 | +1 | +0.1% | 5,100 |
| 2017/11/17 | 1,157 | 1,157 | 1,131 | 1,136 | -6 | -0.5% | 7,900 |
| 2017/11/16 | 1,139 | 1,150 | 1,136 | 1,142 | +1 | +0.1% | 7,400 |
| 2017/11/15 | 1,209 | 1,211 | 1,138 | 1,141 | -68 | -5.6% | 26,200 |
| 2017/11/14 | 1,223 | 1,223 | 1,208 | 1,209 | -14 | -1.1% | 2,200 |
| 2017/11/13 | 1,215 | 1,226 | 1,213 | 1,223 | +15 | +1.2% | 4,500 |
| 2017/11/10 | 1,200 | 1,218 | 1,200 | 1,208 | -6 | -0.5% | 6,400 |
| 2017/11/09 | 1,229 | 1,239 | 1,201 | 1,214 | -7 | -0.6% | 15,500 |
| 2017/11/08 | 1,210 | 1,222 | 1,203 | 1,221 | +11 | +0.9% | 9,800 |
| 2017/11/07 | 1,211 | 1,211 | 1,202 | 1,210 | +6 | +0.5% | 8,800 |
| 2017/11/06 | 1,206 | 1,230 | 1,203 | 1,204 | -8 | -0.7% | 7,700 |
| 2017/11/02 | 1,240 | 1,240 | 1,198 | 1,212 | -24 | -1.9% | 21,600 |
| 2017/11/01 | 1,230 | 1,239 | 1,221 | 1,236 | +24 | +2% | 15,000 |
| 2017/10/31 | 1,211 | 1,221 | 1,189 | 1,212 | +6 | +0.5% | 16,000 |
| 2017/10/30 | 1,239 | 1,239 | 1,186 | 1,206 | -21 | -1.7% | 48,000 |
| 2017/10/27 | 1,157 | 1,380 | 1,157 | 1,227 | +71 | +6.1% | 132,100 |
| 2017/10/26 | 1,173 | 1,177 | 1,155 | 1,156 | -10 | -0.9% | 11,500 |
| 2017/10/25 | 1,165 | 1,178 | 1,150 | 1,166 | +4 | +0.3% | 14,300 |
| 2017/10/24 | 1,131 | 1,162 | 1,128 | 1,162 | +34 | +3% | 10,000 |
| 2017/10/23 | 1,121 | 1,143 | 1,121 | 1,128 | +7 | +0.6% | 9,800 |
| 2017/10/20 | 1,128 | 1,133 | 1,119 | 1,121 | -6 | -0.5% | 8,000 |
| 2017/10/19 | 1,155 | 1,155 | 1,126 | 1,127 | -29 | -2.5% | 14,500 |
| 2017/10/18 | 1,169 | 1,169 | 1,151 | 1,156 | -11 | -0.9% | 8,300 |
| 2017/10/17 | 1,184 | 1,186 | 1,167 | 1,167 | -15 | -1.3% | 13,700 |
| 2017/10/16 | 1,166 | 1,191 | 1,166 | 1,182 | +16 | +1.4% | 26,600 |
| 2017/10/13 | 1,149 | 1,168 | 1,149 | 1,166 | +19 | +1.7% | 15,300 |
| 2017/10/12 | 1,140 | 1,153 | 1,140 | 1,147 | +7 | +0.6% | 15,100 |
| 2017/10/11 | 1,150 | 1,150 | 1,135 | 1,140 | -5 | -0.4% | 4,000 |
| 2017/10/10 | 1,138 | 1,148 | 1,125 | 1,145 | +22 | +2% | 10,000 |
| 2017/10/06 | 1,127 | 1,130 | 1,123 | 1,123 | +2 | +0.2% | 4,600 |
| 2017/10/05 | 1,135 | 1,139 | 1,121 | 1,121 | -14 | -1.2% | 14,000 |
| 2017/10/04 | 1,130 | 1,136 | 1,122 | 1,135 | +6 | +0.5% | 11,000 |
| 2017/10/03 | 1,130 | 1,130 | 1,121 | 1,129 | +16 | +1.4% | 8,400 |
| 2017/10/02 | 1,111 | 1,120 | 1,110 | 1,113 | -4 | -0.4% | 6,100 |
| 2017/09/29 | 1,125 | 1,125 | 1,111 | 1,117 | -6 | -0.5% | 6,000 |
| 2017/09/28 | 1,100 | 1,134 | 1,085 | 1,123 | +39 | +3.6% | 50,200 |
| 2017/09/27 | 1,090 | 1,092 | 1,079 | 1,084 | ±0 | ±0% | 7,500 |
| 2017/09/26 | 1,087 | 1,096 | 1,084 | 1,084 | -3 | -0.3% | 12,400 |
| 2017/09/25 | 1,077 | 1,095 | 1,077 | 1,087 | +11 | +1% | 9,600 |
1701～
1750
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
