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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 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 |
| 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 |
1951～
2000
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
