ヤスハラケミカルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 904 | 913 | 799 | 849 | -98 | -10.3% | 29,600 |
| 2025/04/03 | 940 | 967 | 940 | 947 | -18 | -1.9% | 5,400 |
| 2025/04/02 | 983 | 983 | 960 | 965 | -19 | -1.9% | 3,600 |
| 2025/04/01 | 982 | 984 | 969 | 984 | +2 | +0.2% | 400 |
| 2025/03/31 | 994 | 994 | 961 | 982 | -12 | -1.2% | 5,100 |
| 2025/03/28 | 984 | 994 | 979 | 994 | +5 | +0.5% | 1,200 |
| 2025/03/27 | 990 | 1,002 | 969 | 989 | -2 | -0.2% | 6,200 |
| 2025/03/26 | 999 | 999 | 956 | 991 | -8 | -0.8% | 8,000 |
| 2025/03/25 | 985 | 999 | 963 | 999 | +12 | +1.2% | 11,700 |
| 2025/03/24 | 996 | 1,019 | 987 | 987 | -13 | -1.3% | 8,900 |
| 2025/03/21 | 1,000 | 1,014 | 1,000 | 1,000 | -16 | -1.6% | 3,100 |
| 2025/03/19 | 1,016 | 1,020 | 998 | 1,016 | -5 | -0.5% | 2,400 |
| 2025/03/18 | 1,025 | 1,034 | 1,020 | 1,021 | +1 | +0.1% | 1,800 |
| 2025/03/17 | 1,024 | 1,024 | 1,014 | 1,020 | -4 | -0.4% | 3,300 |
| 2025/03/14 | 1,000 | 1,024 | 1,000 | 1,024 | +19 | +1.9% | 2,000 |
| 2025/03/13 | 1,007 | 1,007 | 1,001 | 1,005 | +7 | +0.7% | 600 |
| 2025/03/12 | 995 | 1,010 | 995 | 998 | -2 | -0.2% | 3,200 |
| 2025/03/11 | 1,009 | 1,022 | 981 | 1,000 | -9 | -0.9% | 7,200 |
| 2025/03/10 | 1,080 | 1,080 | 1,000 | 1,009 | -59 | -5.5% | 18,500 |
| 2025/03/07 | 1,036 | 1,080 | 1,036 | 1,068 | +20 | +1.9% | 7,500 |
| 2025/03/06 | 1,040 | 1,060 | 1,030 | 1,048 | +19 | +1.8% | 7,100 |
| 2025/03/05 | 1,015 | 1,029 | 1,012 | 1,029 | +14 | +1.4% | 5,200 |
| 2025/03/04 | 999 | 1,015 | 990 | 1,015 | +14 | +1.4% | 3,300 |
| 2025/03/03 | 993 | 1,009 | 985 | 1,001 | +9 | +0.9% | 8,400 |
| 2025/02/28 | 990 | 1,014 | 986 | 992 | -9 | -0.9% | 7,500 |
| 2025/02/27 | 1,005 | 1,005 | 998 | 1,001 | -4 | -0.4% | 5,100 |
| 2025/02/26 | 1,007 | 1,012 | 998 | 1,005 | +5 | +0.5% | 2,800 |
| 2025/02/25 | 999 | 1,005 | 985 | 1,000 | -10 | -1% | 4,600 |
| 2025/02/21 | 1,014 | 1,014 | 1,000 | 1,010 | -12 | -1.2% | 2,600 |
| 2025/02/20 | 1,017 | 1,029 | 1,000 | 1,022 | +1 | +0.1% | 5,700 |
| 2025/02/19 | 1,024 | 1,029 | 1,021 | 1,021 | -3 | -0.3% | 2,100 |
| 2025/02/18 | 1,028 | 1,034 | 1,021 | 1,024 | -11 | -1.1% | 4,300 |
| 2025/02/17 | 1,060 | 1,060 | 1,030 | 1,035 | -18 | -1.7% | 6,700 |
| 2025/02/14 | 1,045 | 1,069 | 1,045 | 1,053 | +8 | +0.8% | 3,300 |
| 2025/02/13 | 1,070 | 1,082 | 1,030 | 1,045 | -25 | -2.3% | 9,200 |
| 2025/02/12 | 1,049 | 1,098 | 1,049 | 1,070 | +32 | +3.1% | 13,100 |
| 2025/02/10 | 1,023 | 1,059 | 1,023 | 1,038 | +16 | +1.6% | 8,500 |
| 2025/02/07 | 997 | 1,034 | 997 | 1,022 | +27 | +2.7% | 14,900 |
| 2025/02/06 | 987 | 995 | 960 | 995 | +8 | +0.8% | 17,200 |
| 2025/02/05 | 1,009 | 1,010 | 981 | 987 | -24 | -2.4% | 18,300 |
| 2025/02/04 | 1,039 | 1,039 | 1,011 | 1,011 | -20 | -1.9% | 8,000 |
| 2025/02/03 | 1,010 | 1,046 | 1,001 | 1,031 | -39 | -3.6% | 31,300 |
| 2025/01/31 | 1,054 | 1,075 | 1,007 | 1,070 | +11 | +1% | 22,400 |
| 2025/01/30 | 1,006 | 1,068 | 1,006 | 1,059 | +52 | +5.2% | 15,900 |
| 2025/01/29 | 1,050 | 1,063 | 1,000 | 1,007 | -49 | -4.6% | 23,500 |
| 2025/01/28 | 1,041 | 1,061 | 1,041 | 1,056 | +5 | +0.5% | 8,800 |
| 2025/01/27 | 1,078 | 1,099 | 1,041 | 1,051 | -34 | -3.1% | 32,200 |
| 2025/01/24 | 1,046 | 1,129 | 1,040 | 1,085 | +45 | +4.3% | 76,100 |
| 2025/01/23 | 968 | 1,060 | 963 | 1,040 | +79 | +8.2% | 34,800 |
| 2025/01/22 | 950 | 970 | 936 | 961 | +6 | +0.6% | 23,100 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ヤスハラケミカル」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 |
|---|---|---|---|---|---|---|---|---|
| ヤスハラケミカル | 84,900円 | +9.1% | +22.2% | 1.41% | 7.58倍 | 0.38倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| 東インキ | 368,000円 | +6.3% | -27.0% | 5.16% | 8.43倍 | 0.33倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
| 竹本容器 | 79,000円 | +1.4% | +4.3% | 4.56% | 13.22倍 | 0.82倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
| 片倉コープ | 89,800円 | +1.9% | - | 0.95% | 53.64倍 | 0.35倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| フジプレアム | 29,900円 | -19.8% | -64.0% | 2.01% | 27.13倍 | 0.87倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
市場注目の銘柄
チャート関連のコラム
