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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,125 | 1,125 | 1,068 | 1,076 | -31 | -2.8% | 14,400 |
| 2017/09/21 | 1,130 | 1,130 | 1,106 | 1,107 | +7 | +0.6% | 12,700 |
| 2017/09/20 | 1,068 | 1,110 | 1,065 | 1,100 | +32 | +3% | 26,400 |
| 2017/09/19 | 1,059 | 1,074 | 1,044 | 1,068 | +27 | +2.6% | 21,000 |
| 2017/09/15 | 1,033 | 1,061 | 1,033 | 1,041 | +10 | +1% | 11,900 |
| 2017/09/14 | 1,044 | 1,056 | 1,031 | 1,031 | -8 | -0.8% | 21,700 |
| 2017/09/13 | 1,052 | 1,069 | 1,037 | 1,039 | -10 | -1% | 8,900 |
| 2017/09/12 | 1,064 | 1,096 | 1,029 | 1,049 | +4 | +0.4% | 29,200 |
| 2017/09/11 | 1,028 | 1,074 | 1,028 | 1,045 | +27 | +2.7% | 19,100 |
| 2017/09/08 | 1,016 | 1,029 | 1,014 | 1,018 | +3 | +0.3% | 16,300 |
| 2017/09/07 | 1,007 | 1,023 | 1,007 | 1,015 | +15 | +1.5% | 8,400 |
| 2017/09/06 | 1,030 | 1,030 | 997 | 1,000 | -10 | -1% | 19,500 |
| 2017/09/05 | 1,042 | 1,045 | 999 | 1,010 | -28 | -2.7% | 23,500 |
| 2017/09/04 | 1,051 | 1,057 | 1,038 | 1,038 | -10 | -1% | 17,700 |
| 2017/09/01 | 1,066 | 1,066 | 1,048 | 1,048 | -3 | -0.3% | 12,300 |
| 2017/08/31 | 1,058 | 1,068 | 1,051 | 1,051 | -7 | -0.7% | 8,800 |
| 2017/08/30 | 1,047 | 1,072 | 1,047 | 1,058 | +11 | +1.1% | 20,400 |
| 2017/08/29 | 1,082 | 1,087 | 1,042 | 1,047 | -35 | -3.2% | 45,600 |
| 2017/08/28 | 1,100 | 1,101 | 1,082 | 1,082 | -4 | -0.4% | 7,100 |
| 2017/08/25 | 1,084 | 1,096 | 1,084 | 1,086 | +10 | +0.9% | 4,800 |
| 2017/08/24 | 1,105 | 1,105 | 1,076 | 1,076 | -4 | -0.4% | 10,400 |
| 2017/08/23 | 1,095 | 1,100 | 1,080 | 1,080 | -9 | -0.8% | 4,800 |
| 2017/08/22 | 1,106 | 1,106 | 1,089 | 1,089 | -3 | -0.3% | 5,400 |
| 2017/08/21 | 1,084 | 1,100 | 1,084 | 1,092 | +8 | +0.7% | 4,400 |
| 2017/08/18 | 1,111 | 1,111 | 1,080 | 1,084 | -28 | -2.5% | 15,200 |
| 2017/08/17 | 1,109 | 1,119 | 1,092 | 1,112 | ±0 | ±0% | 27,900 |
| 2017/08/16 | 1,130 | 1,144 | 1,095 | 1,112 | -16 | -1.4% | 20,200 |
| 2017/08/15 | 1,122 | 1,158 | 1,122 | 1,128 | +13 | +1.2% | 10,400 |
| 2017/08/14 | 1,125 | 1,138 | 1,114 | 1,115 | -16 | -1.4% | 12,700 |
| 2017/08/10 | 1,161 | 1,169 | 1,111 | 1,131 | -29 | -2.5% | 18,600 |
| 2017/08/09 | 1,166 | 1,166 | 1,160 | 1,160 | -18 | -1.5% | 4,400 |
| 2017/08/08 | 1,193 | 1,193 | 1,171 | 1,178 | +3 | +0.3% | 2,400 |
| 2017/08/07 | 1,185 | 1,191 | 1,172 | 1,175 | +9 | +0.8% | 5,300 |
| 2017/08/04 | 1,171 | 1,171 | 1,153 | 1,166 | -4 | -0.3% | 8,700 |
| 2017/08/03 | 1,179 | 1,198 | 1,140 | 1,170 | -9 | -0.8% | 14,300 |
| 2017/08/02 | 1,190 | 1,190 | 1,167 | 1,179 | +6 | +0.5% | 5,300 |
| 2017/08/01 | 1,192 | 1,192 | 1,160 | 1,173 | -1 | -0.1% | 19,000 |
| 2017/07/31 | 1,156 | 1,194 | 1,155 | 1,174 | +24 | +2.1% | 17,800 |
| 2017/07/28 | 1,253 | 1,257 | 1,129 | 1,150 | -90 | -7.3% | 85,300 |
| 2017/07/27 | 1,227 | 1,248 | 1,213 | 1,240 | +2 | +0.2% | 20,700 |
| 2017/07/26 | 1,234 | 1,244 | 1,221 | 1,238 | +26 | +2.1% | 12,400 |
| 2017/07/25 | 1,221 | 1,221 | 1,196 | 1,212 | -15 | -1.2% | 8,000 |
| 2017/07/24 | 1,214 | 1,229 | 1,214 | 1,227 | +9 | +0.7% | 12,300 |
| 2017/07/21 | 1,217 | 1,224 | 1,205 | 1,218 | -5 | -0.4% | 5,900 |
| 2017/07/20 | 1,223 | 1,228 | 1,217 | 1,223 | ±0 | ±0% | 3,100 |
| 2017/07/19 | 1,186 | 1,234 | 1,185 | 1,223 | +37 | +3.1% | 12,800 |
| 2017/07/18 | 1,188 | 1,195 | 1,185 | 1,186 | -2 | -0.2% | 8,700 |
| 2017/07/14 | 1,177 | 1,189 | 1,176 | 1,188 | +12 | +1% | 2,900 |
| 2017/07/13 | 1,180 | 1,190 | 1,173 | 1,176 | -10 | -0.8% | 8,600 |
| 2017/07/12 | 1,190 | 1,194 | 1,186 | 1,186 | +4 | +0.3% | 3,300 |
1751～
1800
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
