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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,240 | 1,250 | 1,221 | 1,243 | -8 | -0.6% | 27,900 |
| 2024/08/20 | 1,242 | 1,254 | 1,212 | 1,251 | +30 | +2.5% | 42,800 |
| 2024/08/19 | 1,284 | 1,284 | 1,191 | 1,221 | -63 | -4.9% | 129,100 |
| 2024/08/16 | 1,295 | 1,320 | 1,267 | 1,284 | -5 | -0.4% | 107,200 |
| 2024/08/15 | 1,243 | 1,295 | 1,238 | 1,289 | +45 | +3.6% | 51,700 |
| 2024/08/14 | 1,258 | 1,270 | 1,230 | 1,244 | -11 | -0.9% | 40,400 |
| 2024/08/13 | 1,244 | 1,260 | 1,228 | 1,255 | +45 | +3.7% | 54,100 |
| 2024/08/09 | 1,242 | 1,242 | 1,174 | 1,210 | -2 | -0.2% | 77,600 |
| 2024/08/08 | 1,194 | 1,253 | 1,170 | 1,212 | +18 | +1.5% | 69,700 |
| 2024/08/07 | 1,166 | 1,224 | 1,158 | 1,194 | -9 | -0.7% | 68,800 |
| 2024/08/06 | 1,150 | 1,220 | 1,128 | 1,203 | +145 | +13.7% | 146,300 |
| 2024/08/05 | 1,126 | 1,200 | 1,050 | 1,058 | -98 | -8.5% | 438,200 |
| 2024/08/02 | 1,155 | 1,281 | 1,125 | 1,156 | +13 | +1.1% | 1,332,600 |
| 2024/08/01 | 1,143 | 1,143 | 1,143 | 1,143 | +150 | +15.1% | 19,400 |
| 2024/07/31 | 991 | 996 | 978 | 993 | +13 | +1.3% | 72,000 |
| 2024/07/30 | 1,021 | 1,021 | 980 | 980 | -41 | -4% | 110,900 |
| 2024/07/29 | 1,029 | 1,030 | 1,006 | 1,021 | +6 | +0.6% | 18,800 |
| 2024/07/26 | 1,017 | 1,022 | 1,001 | 1,015 | +7 | +0.7% | 21,200 |
| 2024/07/25 | 1,011 | 1,018 | 1,002 | 1,008 | -11 | -1.1% | 22,200 |
| 2024/07/24 | 1,030 | 1,031 | 1,018 | 1,019 | -10 | -1% | 12,900 |
| 2024/07/23 | 1,024 | 1,035 | 1,015 | 1,029 | +9 | +0.9% | 14,100 |
| 2024/07/22 | 1,012 | 1,023 | 1,005 | 1,020 | +4 | +0.4% | 16,800 |
| 2024/07/19 | 1,030 | 1,030 | 1,013 | 1,016 | -8 | -0.8% | 23,800 |
| 2024/07/18 | 1,036 | 1,036 | 1,022 | 1,024 | -10 | -1% | 21,400 |
| 2024/07/17 | 1,033 | 1,040 | 1,032 | 1,034 | +6 | +0.6% | 4,500 |
| 2024/07/16 | 1,026 | 1,037 | 1,023 | 1,028 | +2 | +0.2% | 6,600 |
| 2024/07/12 | 1,028 | 1,039 | 1,019 | 1,026 | -2 | -0.2% | 31,200 |
| 2024/07/11 | 1,007 | 1,028 | 1,002 | 1,028 | +25 | +2.5% | 31,800 |
| 2024/07/10 | 1,014 | 1,014 | 993 | 1,003 | -11 | -1.1% | 55,500 |
| 2024/07/09 | 1,027 | 1,028 | 1,006 | 1,014 | -11 | -1.1% | 26,200 |
| 2024/07/08 | 1,034 | 1,036 | 1,024 | 1,025 | -13 | -1.3% | 19,200 |
| 2024/07/05 | 1,044 | 1,045 | 1,038 | 1,038 | -5 | -0.5% | 13,300 |
| 2024/07/04 | 1,054 | 1,059 | 1,042 | 1,043 | -3 | -0.3% | 6,100 |
| 2024/07/03 | 1,055 | 1,062 | 1,046 | 1,046 | -10 | -0.9% | 22,800 |
| 2024/07/02 | 1,050 | 1,057 | 1,046 | 1,056 | +6 | +0.6% | 16,300 |
| 2024/07/01 | 1,056 | 1,067 | 1,046 | 1,050 | -11 | -1% | 19,300 |
| 2024/06/28 | 1,091 | 1,091 | 1,056 | 1,061 | -17 | -1.6% | 25,200 |
| 2024/06/27 | 1,089 | 1,089 | 1,077 | 1,078 | -18 | -1.6% | 26,200 |
| 2024/06/26 | 1,087 | 1,098 | 1,087 | 1,096 | +11 | +1% | 6,400 |
| 2024/06/25 | 1,085 | 1,096 | 1,084 | 1,085 | -4 | -0.4% | 17,900 |
| 2024/06/24 | 1,079 | 1,096 | 1,079 | 1,089 | +12 | +1.1% | 19,500 |
| 2024/06/21 | 1,100 | 1,105 | 1,076 | 1,077 | -17 | -1.6% | 34,300 |
| 2024/06/20 | 1,097 | 1,102 | 1,089 | 1,094 | -9 | -0.8% | 27,800 |
| 2024/06/19 | 1,116 | 1,118 | 1,103 | 1,103 | -14 | -1.3% | 19,300 |
| 2024/06/18 | 1,127 | 1,130 | 1,107 | 1,117 | +10 | +0.9% | 14,000 |
| 2024/06/17 | 1,117 | 1,117 | 1,101 | 1,107 | -18 | -1.6% | 23,700 |
| 2024/06/14 | 1,090 | 1,125 | 1,089 | 1,125 | +35 | +3.2% | 23,300 |
| 2024/06/13 | 1,107 | 1,111 | 1,088 | 1,090 | -17 | -1.5% | 26,100 |
| 2024/06/12 | 1,115 | 1,150 | 1,106 | 1,107 | +10 | +0.9% | 52,300 |
| 2024/06/11 | 1,099 | 1,113 | 1,096 | 1,097 | -32 | -2.8% | 44,300 |
151～
200
件表示中 / 6926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 | 126,800円 | +5.4% | -6.9% | 4.73% | 7.72倍 | 0.60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 |
| カーリット | 94,600円 | +3.9% | -13.9% | 3.81% | 7.96倍 | 0.60倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 綜研化学 | 136,700円 | +15.0% | +58.6% | 4.57% | 5.53倍 | 0.62倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 北の達人 | 14,900円 | -21.2% | +14.5% | 2.35% | 18.15倍 | 2.79倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| ハリマ化成Ｇ | 80,000円 | +10.5% | - | 5.25% | 12.52倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
