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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 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 |
| 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 |
1851～
1900
件表示中 / 7019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 | 130,900円 | +5.4% | -14.5% | 4.58% | 8.68倍 | 0.64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 |
| 日本化 | 273,300円 | +4.3% | 0.0% | 4.39% | 9.20倍 | 0.52倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| 荒川化学 | 113,000円 | +5.9% | +181.0% | 4.42% | 12.45倍 | 0.38倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| ハリマ化成Ｇ | 85,900円 | +6.9% | +50.4% | 4.89% | 17.37倍 | 0.56倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 恵 和 | 111,200円 | -0.8% | -32.7% | 3.15% | 7.78倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
