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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,099 | 1,113 | 1,096 | 1,097 | -32 | -2.8% | 44,300 |
| 2024/06/10 | 1,083 | 1,133 | 1,083 | 1,129 | +48 | +4.4% | 37,700 |
| 2024/06/07 | 1,083 | 1,085 | 1,074 | 1,081 | -2 | -0.2% | 17,200 |
| 2024/06/06 | 1,086 | 1,098 | 1,083 | 1,083 | +1 | +0.1% | 24,200 |
| 2024/06/05 | 1,104 | 1,104 | 1,082 | 1,082 | -22 | -2% | 34,900 |
| 2024/06/04 | 1,088 | 1,111 | 1,088 | 1,104 | +8 | +0.7% | 25,900 |
| 2024/06/03 | 1,097 | 1,106 | 1,085 | 1,096 | -5 | -0.5% | 33,400 |
| 2024/05/31 | 1,096 | 1,109 | 1,096 | 1,101 | +11 | +1% | 10,000 |
| 2024/05/30 | 1,083 | 1,104 | 1,078 | 1,090 | +5 | +0.5% | 23,500 |
| 2024/05/29 | 1,114 | 1,114 | 1,085 | 1,085 | -29 | -2.6% | 34,600 |
| 2024/05/28 | 1,133 | 1,139 | 1,114 | 1,114 | -17 | -1.5% | 25,400 |
| 2024/05/27 | 1,121 | 1,139 | 1,113 | 1,131 | +10 | +0.9% | 29,700 |
| 2024/05/24 | 1,089 | 1,146 | 1,083 | 1,121 | +23 | +2.1% | 49,900 |
| 2024/05/23 | 1,093 | 1,101 | 1,075 | 1,098 | +3 | +0.3% | 32,700 |
| 2024/05/22 | 1,120 | 1,120 | 1,087 | 1,095 | -30 | -2.7% | 55,400 |
| 2024/05/21 | 1,130 | 1,136 | 1,117 | 1,125 | +9 | +0.8% | 40,400 |
| 2024/05/20 | 1,101 | 1,134 | 1,101 | 1,116 | +21 | +1.9% | 83,100 |
| 2024/05/17 | 1,080 | 1,105 | 1,075 | 1,095 | +20 | +1.9% | 45,000 |
| 2024/05/16 | 1,070 | 1,087 | 1,063 | 1,075 | +9 | +0.8% | 36,300 |
| 2024/05/15 | 1,069 | 1,078 | 1,063 | 1,066 | -3 | -0.3% | 26,100 |
| 2024/05/14 | 1,059 | 1,077 | 1,052 | 1,069 | +9 | +0.8% | 31,800 |
| 2024/05/13 | 1,070 | 1,080 | 1,054 | 1,060 | +37 | +3.6% | 50,000 |
| 2024/05/10 | 1,028 | 1,034 | 1,019 | 1,023 | -5 | -0.5% | 22,600 |
| 2024/05/09 | 1,020 | 1,034 | 1,017 | 1,028 | +2 | +0.2% | 21,900 |
| 2024/05/08 | 1,044 | 1,044 | 1,025 | 1,026 | -20 | -1.9% | 26,400 |
| 2024/05/07 | 1,019 | 1,046 | 1,010 | 1,046 | +44 | +4.4% | 56,100 |
| 2024/05/02 | 999 | 1,015 | 995 | 1,002 | +10 | +1% | 47,400 |
| 2024/05/01 | 1,000 | 1,001 | 986 | 992 | -10 | -1% | 25,500 |
| 2024/04/30 | 995 | 1,004 | 980 | 1,002 | +52 | +5.5% | 87,600 |
| 2024/04/26 | 968 | 979 | 950 | 950 | -17 | -1.8% | 79,700 |
| 2024/04/25 | 975 | 985 | 967 | 967 | -14 | -1.4% | 12,500 |
| 2024/04/24 | 994 | 995 | 974 | 981 | -14 | -1.4% | 13,500 |
| 2024/04/23 | 988 | 995 | 977 | 995 | +7 | +0.7% | 11,500 |
| 2024/04/22 | 960 | 988 | 960 | 988 | +34 | +3.6% | 14,100 |
| 2024/04/19 | 963 | 967 | 944 | 954 | -9 | -0.9% | 18,000 |
| 2024/04/18 | 968 | 970 | 963 | 963 | +2 | +0.2% | 12,100 |
| 2024/04/17 | 961 | 974 | 949 | 961 | -2 | -0.2% | 21,800 |
| 2024/04/16 | 989 | 994 | 963 | 963 | -26 | -2.6% | 35,000 |
| 2024/04/15 | 989 | 1,003 | 989 | 989 | ±0 | ±0% | 46,100 |
| 2024/04/12 | 990 | 995 | 977 | 989 | -1 | -0.1% | 24,100 |
| 2024/04/11 | 975 | 990 | 971 | 990 | +10 | +1% | 24,500 |
| 2024/04/10 | 965 | 980 | 963 | 980 | +15 | +1.6% | 13,000 |
| 2024/04/09 | 959 | 965 | 956 | 965 | +11 | +1.2% | 15,200 |
| 2024/04/08 | 982 | 982 | 954 | 954 | -15 | -1.5% | 31,900 |
| 2024/04/05 | 969 | 985 | 962 | 969 | ±0 | ±0% | 37,900 |
| 2024/04/04 | 958 | 969 | 946 | 969 | +11 | +1.1% | 16,600 |
| 2024/04/03 | 943 | 964 | 942 | 958 | +13 | +1.4% | 12,000 |
| 2024/04/02 | 948 | 957 | 941 | 945 | -2 | -0.2% | 16,100 |
| 2024/04/01 | 961 | 966 | 947 | 947 | -3 | -0.3% | 21,400 |
| 2024/03/29 | 946 | 951 | 939 | 950 | +15 | +1.6% | 12,300 |
201～
250
件表示中 / 6927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 | 118,800円 | +5.4% | -6.9% | 5.05% | 7.23倍 | 0.56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 |
| 綜研化学 | 128,700円 | +15.0% | +58.6% | 4.86% | 5.21倍 | 0.58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 |
| 保土谷 | 125,400円 | +13.0% | +16.7% | 3.59% | 6.04倍 | 0.40倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| カーリット | 87,300円 | +3.9% | -13.9% | 4.12% | 7.35倍 | 0.55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 |
| ハリマ化成Ｇ | 76,000円 | +10.5% | - | 5.53% | 11.89倍 | 0.48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
