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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,188 | 1,193 | 1,153 | 1,182 | -9 | -0.8% | 14,600 |
| 2017/07/10 | 1,199 | 1,207 | 1,190 | 1,191 | +14 | +1.2% | 6,700 |
| 2017/07/07 | 1,185 | 1,208 | 1,177 | 1,177 | -13 | -1.1% | 5,800 |
| 2017/07/06 | 1,200 | 1,201 | 1,172 | 1,190 | +2 | +0.2% | 9,000 |
| 2017/07/05 | 1,189 | 1,200 | 1,185 | 1,188 | ±0 | ±0% | 8,500 |
| 2017/07/04 | 1,198 | 1,207 | 1,182 | 1,188 | -16 | -1.3% | 6,600 |
| 2017/07/03 | 1,196 | 1,212 | 1,196 | 1,204 | -1 | -0.1% | 4,900 |
| 2017/06/30 | 1,218 | 1,218 | 1,190 | 1,205 | -14 | -1.1% | 9,700 |
| 2017/06/29 | 1,217 | 1,225 | 1,189 | 1,219 | +18 | +1.5% | 7,300 |
| 2017/06/28 | 1,250 | 1,287 | 1,181 | 1,201 | -37 | -3% | 40,200 |
| 2017/06/27 | 1,221 | 1,238 | 1,221 | 1,238 | +23 | +1.9% | 3,600 |
| 2017/06/26 | 1,211 | 1,238 | 1,211 | 1,215 | +11 | +0.9% | 4,600 |
| 2017/06/23 | 1,203 | 1,216 | 1,200 | 1,204 | -5 | -0.4% | 4,000 |
| 2017/06/22 | 1,216 | 1,239 | 1,209 | 1,209 | -16 | -1.3% | 9,400 |
| 2017/06/21 | 1,247 | 1,249 | 1,225 | 1,225 | -18 | -1.4% | 7,900 |
| 2017/06/20 | 1,249 | 1,253 | 1,240 | 1,243 | +3 | +0.2% | 17,500 |
| 2017/06/19 | 1,253 | 1,260 | 1,240 | 1,240 | +16 | +1.3% | 8,600 |
| 2017/06/16 | 1,210 | 1,231 | 1,210 | 1,224 | +17 | +1.4% | 7,800 |
| 2017/06/15 | 1,183 | 1,220 | 1,182 | 1,207 | +27 | +2.3% | 17,800 |
| 2017/06/14 | 1,183 | 1,188 | 1,179 | 1,180 | -3 | -0.3% | 4,800 |
| 2017/06/13 | 1,199 | 1,199 | 1,173 | 1,183 | +2 | +0.2% | 3,100 |
| 2017/06/12 | 1,200 | 1,208 | 1,169 | 1,181 | -18 | -1.5% | 5,800 |
| 2017/06/09 | 1,190 | 1,210 | 1,181 | 1,199 | +4 | +0.3% | 7,700 |
| 2017/06/08 | 1,177 | 1,210 | 1,172 | 1,195 | +28 | +2.4% | 25,600 |
| 2017/06/07 | 1,193 | 1,193 | 1,153 | 1,167 | -1 | -0.1% | 27,100 |
| 2017/06/06 | 1,210 | 1,218 | 1,162 | 1,168 | -42 | -3.5% | 37,500 |
| 2017/06/05 | 1,220 | 1,220 | 1,209 | 1,210 | -10 | -0.8% | 6,400 |
| 2017/06/02 | 1,201 | 1,220 | 1,196 | 1,220 | +7 | +0.6% | 27,200 |
| 2017/06/01 | 1,215 | 1,215 | 1,200 | 1,213 | +6 | +0.5% | 9,800 |
| 2017/05/31 | 1,198 | 1,210 | 1,177 | 1,207 | +13 | +1.1% | 16,400 |
| 2017/05/30 | 1,186 | 1,199 | 1,179 | 1,194 | +4 | +0.3% | 7,100 |
| 2017/05/29 | 1,185 | 1,199 | 1,182 | 1,190 | -1 | -0.1% | 6,500 |
| 2017/05/26 | 1,183 | 1,199 | 1,165 | 1,191 | +8 | +0.7% | 22,000 |
| 2017/05/25 | 1,181 | 1,201 | 1,181 | 1,183 | -15 | -1.3% | 6,800 |
| 2017/05/24 | 1,171 | 1,202 | 1,168 | 1,198 | +32 | +2.7% | 27,000 |
| 2017/05/23 | 1,168 | 1,173 | 1,165 | 1,166 | +3 | +0.3% | 6,400 |
| 2017/05/22 | 1,149 | 1,166 | 1,144 | 1,163 | +14 | +1.2% | 9,400 |
| 2017/05/19 | 1,131 | 1,150 | 1,131 | 1,149 | +18 | +1.6% | 13,500 |
| 2017/05/18 | 1,142 | 1,146 | 1,123 | 1,131 | -11 | -1% | 4,700 |
| 2017/05/17 | 1,152 | 1,152 | 1,141 | 1,142 | -23 | -2% | 6,500 |
| 2017/05/16 | 1,191 | 1,191 | 1,161 | 1,165 | -18 | -1.5% | 9,900 |
| 2017/05/15 | 1,169 | 1,185 | 1,150 | 1,183 | +14 | +1.2% | 13,100 |
| 2017/05/12 | 1,167 | 1,195 | 1,167 | 1,169 | -8 | -0.7% | 5,900 |
| 2017/05/11 | 1,186 | 1,195 | 1,165 | 1,177 | -12 | -1% | 14,900 |
| 2017/05/10 | 1,228 | 1,228 | 1,188 | 1,189 | -39 | -3.2% | 23,200 |
| 2017/05/09 | 1,285 | 1,285 | 1,203 | 1,228 | -69 | -5.3% | 40,600 |
| 2017/05/08 | 1,249 | 1,299 | 1,248 | 1,297 | +86 | +7.1% | 82,900 |
| 2017/05/02 | 1,245 | 1,250 | 1,200 | 1,211 | -34 | -2.7% | 38,100 |
| 2017/05/01 | 1,153 | 1,245 | 1,121 | 1,245 | +62 | +5.2% | 108,600 |
| 2017/04/28 | 1,075 | 1,183 | 1,070 | 1,183 | +123 | +11.6% | 163,000 |
1801～
1850
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
