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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,140 | 1,140 | 1,131 | 1,134 | -1 | -0.1% | 34,900 |
| 2024/12/30 | 1,125 | 1,140 | 1,125 | 1,135 | +14 | +1.2% | 56,100 |
| 2024/12/27 | 1,133 | 1,134 | 1,116 | 1,121 | -37 | -3.2% | 119,800 |
| 2024/12/26 | 1,158 | 1,165 | 1,151 | 1,158 | +7 | +0.6% | 87,600 |
| 2024/12/25 | 1,146 | 1,151 | 1,138 | 1,151 | +6 | +0.5% | 45,800 |
| 2024/12/24 | 1,142 | 1,146 | 1,126 | 1,145 | -2 | -0.2% | 55,200 |
| 2024/12/23 | 1,154 | 1,155 | 1,134 | 1,147 | +3 | +0.3% | 74,300 |
| 2024/12/20 | 1,138 | 1,150 | 1,137 | 1,144 | +6 | +0.5% | 42,500 |
| 2024/12/19 | 1,139 | 1,149 | 1,133 | 1,138 | -3 | -0.3% | 42,100 |
| 2024/12/18 | 1,136 | 1,146 | 1,130 | 1,141 | +8 | +0.7% | 28,800 |
| 2024/12/17 | 1,150 | 1,154 | 1,128 | 1,133 | -14 | -1.2% | 71,900 |
| 2024/12/16 | 1,147 | 1,155 | 1,141 | 1,147 | ±0 | ±0% | 40,200 |
| 2024/12/13 | 1,141 | 1,147 | 1,126 | 1,147 | +6 | +0.5% | 59,500 |
| 2024/12/12 | 1,160 | 1,160 | 1,141 | 1,141 | -19 | -1.6% | 101,900 |
| 2024/12/11 | 1,157 | 1,160 | 1,144 | 1,160 | +3 | +0.3% | 47,500 |
| 2024/12/10 | 1,157 | 1,164 | 1,157 | 1,157 | +6 | +0.5% | 40,700 |
| 2024/12/09 | 1,158 | 1,160 | 1,147 | 1,151 | -7 | -0.6% | 65,400 |
| 2024/12/06 | 1,163 | 1,167 | 1,146 | 1,158 | +2 | +0.2% | 59,400 |
| 2024/12/05 | 1,171 | 1,182 | 1,155 | 1,156 | -13 | -1.1% | 68,600 |
| 2024/12/04 | 1,150 | 1,173 | 1,148 | 1,169 | +19 | +1.7% | 53,800 |
| 2024/12/03 | 1,159 | 1,159 | 1,142 | 1,150 | -8 | -0.7% | 45,600 |
| 2024/12/02 | 1,148 | 1,160 | 1,143 | 1,158 | +22 | +1.9% | 19,000 |
| 2024/11/29 | 1,139 | 1,155 | 1,136 | 1,136 | +5 | +0.4% | 22,700 |
| 2024/11/28 | 1,135 | 1,149 | 1,128 | 1,131 | -14 | -1.2% | 21,600 |
| 2024/11/27 | 1,161 | 1,161 | 1,137 | 1,145 | -13 | -1.1% | 70,300 |
| 2024/11/26 | 1,142 | 1,161 | 1,142 | 1,158 | +16 | +1.4% | 36,300 |
| 2024/11/25 | 1,139 | 1,148 | 1,135 | 1,142 | +10 | +0.9% | 31,100 |
| 2024/11/22 | 1,130 | 1,135 | 1,125 | 1,132 | +4 | +0.4% | 15,700 |
| 2024/11/21 | 1,134 | 1,142 | 1,126 | 1,128 | -6 | -0.5% | 17,200 |
| 2024/11/20 | 1,138 | 1,145 | 1,132 | 1,134 | +2 | +0.2% | 25,900 |
| 2024/11/19 | 1,138 | 1,140 | 1,132 | 1,132 | +5 | +0.4% | 9,300 |
| 2024/11/18 | 1,123 | 1,133 | 1,123 | 1,127 | +5 | +0.4% | 14,600 |
| 2024/11/15 | 1,125 | 1,134 | 1,121 | 1,122 | -1 | -0.1% | 23,000 |
| 2024/11/14 | 1,129 | 1,135 | 1,123 | 1,123 | -5 | -0.4% | 27,600 |
| 2024/11/13 | 1,140 | 1,149 | 1,128 | 1,128 | -7 | -0.6% | 23,800 |
| 2024/11/12 | 1,126 | 1,141 | 1,126 | 1,135 | +10 | +0.9% | 22,300 |
| 2024/11/11 | 1,127 | 1,133 | 1,125 | 1,125 | +4 | +0.4% | 11,500 |
| 2024/11/08 | 1,148 | 1,148 | 1,121 | 1,121 | -9 | -0.8% | 33,100 |
| 2024/11/07 | 1,125 | 1,149 | 1,125 | 1,130 | +13 | +1.2% | 52,700 |
| 2024/11/06 | 1,134 | 1,134 | 1,114 | 1,117 | -8 | -0.7% | 36,400 |
| 2024/11/05 | 1,133 | 1,137 | 1,113 | 1,125 | -6 | -0.5% | 77,100 |
| 2024/11/01 | 1,167 | 1,170 | 1,112 | 1,131 | -145 | -11.4% | 294,600 |
| 2024/10/31 | 1,239 | 1,276 | 1,233 | 1,276 | +35 | +2.8% | 69,700 |
| 2024/10/30 | 1,280 | 1,282 | 1,241 | 1,241 | -32 | -2.5% | 139,700 |
| 2024/10/29 | 1,249 | 1,275 | 1,249 | 1,273 | +33 | +2.7% | 24,600 |
| 2024/10/28 | 1,220 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 23,800 |
| 2024/10/25 | 1,244 | 1,255 | 1,215 | 1,220 | -21 | -1.7% | 36,600 |
| 2024/10/24 | 1,212 | 1,242 | 1,200 | 1,241 | +29 | +2.4% | 36,600 |
| 2024/10/23 | 1,216 | 1,220 | 1,206 | 1,212 | -4 | -0.3% | 25,000 |
| 2024/10/22 | 1,223 | 1,223 | 1,210 | 1,216 | -6 | -0.5% | 37,900 |
151～
200
件表示中 / 7016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 | 131,000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 | 271,000円 | +4.3% | 0.0% | 4.43% | 9.13倍 | 0.51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 | 113,300円 | +5.9% | +181.0% | 4.41% | 12.49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 | 85,600円 | +6.9% | +50.4% | 4.91% | 17.31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 | 113,200円 | -0.8% | -32.7% | 3.09% | 7.92倍 | 0.96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
