日華化学（4463）の株価チャート
株価
8/3
- 前日 (7/31)
- 2,006
- 始値
- 1,999
- 高値
- 2,035
- 安値
- 1,953
- 終値 -0.45%
- 1,997
- 出来高 -37.19%
- 66,700
乖離率
- 株価（5日）
移動平均値 - +7.65%
1,855 - 株価（25日）
移動平均値 - +13.98%
1,752 - 出来高（5日）
移動平均値 - +61.34%
41,340
2026/03/09～2026/08/03
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/03 | 1,999 | 2,035 | 1,953 | 1,997 | -0.45% | 66,700 | 353億6687万 | +13.98% | 8.37 | 0.85 |
| 07/31 | 1,744 | 2,143 | 1,730 | 2,006 | +15.09% | 106,200 | 355億2626万 | +15.35% | 8.4 | 0.86 |
| 07/30 | 1,745 | 1,783 | 1,743 | 1,743 | -0.4% | 14,600 | 308億6853万 | +0.93% | 7.3 | 0.74 |
| 07/29 | 1,761 | 1,774 | 1,743 | 1,750 | -1.52% | 10,500 | 309億9250万 | +1.45% | 7.33 | 0.75 |
| 07/28 | 1,790 | 1,810 | 1,770 | 1,777 | -2.74% | 8,700 | 314億7067万 | +3.13% | 7.45 | 0.76 |
| 07/27 | 1,773 | 1,836 | 1,773 | 1,827 | +3.05% | 20,900 | 323億5617万 | +6.22% | 7.65 | 0.78 |
| 07/24 | 1,820 | 1,820 | 1,773 | 1,773 | -2.58% | 9,700 | 313億9983万 | +3.38% | 7.43 | 0.76 |
| 07/23 | 1,782 | 1,820 | 1,756 | 1,820 | +2.13% | 18,800 | 322億3220万 | +6.31% | 7.63 | 0.78 |
| 07/22 | 1,746 | 1,796 | 1,739 | 1,782 | +1.71% | 20,200 | 315億5922万 | +4.33% | 7.47 | 0.76 |
| 07/21 | 1,735 | 1,759 | 1,735 | 1,752 | +0.98% | 12,700 | 310億2792万 | +2.76% | 7.34 | 0.75 |
| 07/17 | 1,721 | 1,737 | 1,695 | 1,735 | 0% | 30,800 | 307億2685万 | +1.82% | 7.27 | 0.74 |
| 07/16 | 1,725 | 1,739 | 1,711 | 1,735 | +0.58% | 17,300 | 307億2685万 | +1.88% | 7.27 | 0.74 |
| 07/15 | 1,699 | 1,733 | 1,699 | 1,725 | +1.53% | 16,700 | 305億4975万 | +1.41% | 7.23 | 0.74 |
| 07/14 | 1,687 | 1,714 | 1,687 | 1,699 | -0.12% | 5,100 | 300億8929万 | 0% | 7.12 | 0.73 |
| 07/13 | 1,728 | 1,735 | 1,688 | 1,701 | -0.64% | 9,900 | 301億2471万 | +0.12% | 7.13 | 0.73 |
| 07/10 | 1,719 | 1,721 | 1,706 | 1,712 | +0.71% | 6,600 | 303億1952万 | +0.82% | 7.17 | 0.73 |
| 07/09 | 1,693 | 1,703 | 1,672 | 1,700 | +0.47% | 13,300 | 301億700万 | +0.06% | 7.12 | 0.73 |
| 07/08 | 1,708 | 1,723 | 1,690 | 1,692 | -1.97% | 12,000 | 299億6532万 | -0.41% | 7.09 | 0.72 |
| 07/07 | 1,759 | 1,761 | 1,724 | 1,726 | -1.76% | 7,500 | 305億6746万 | +1.47% | 7.23 | 0.74 |
| 07/06 | 1,739 | 1,771 | 1,716 | 1,757 | +2.93% | 29,500 | 311億1647万 | +3.29% | 7.36 | 0.75 |
| 07/03 | 1,695 | 1,720 | 1,689 | 1,707 | +0.71% | 20,000 | 302億3097万 | +0.29% | 7.15 | 0.73 |
| 07/02 | 1,659 | 1,695 | 1,651 | 1,695 | +2.54% | 18,500 | 300億1845万 | -0.53% | 7.1 | 0.72 |
| 07/01 | 1,652 | 1,669 | 1,641 | 1,653 | -0.12% | 7,700 | 292億7463万 | -3.11% | 6.93 | 0.71 |
| 06/30 | 1,661 | 1,673 | 1,633 | 1,655 | -0.9% | 22,300 | 293億1005万 | -3.22% | 6.93 | 0.71 |
| 06/29 | 1,656 | 1,678 | 1,653 | 1,670 | -0.95% | 34,300 | 295億7570万 | -2.62% | 7 | 0.71 |
| 06/26 | 1,698 | 1,711 | 1,681 | 1,686 | -0.59% | 22,100 | 298億5906万 | -1.92% | 7.06 | 0.72 |
| 06/25 | 1,713 | 1,714 | 1,685 | 1,696 | -0.18% | 21,200 | 300億3616万 | -1.57% | 7.11 | 0.72 |
| 06/24 | 1,691 | 1,711 | 1,685 | 1,699 | +0.18% | 7,800 | 300億8929万 | -1.51% | 7.12 | 0.73 |
| 06/23 | 1,708 | 1,710 | 1,696 | 1,696 | -0.47% | 7,700 | 300億3616万 | -1.85% | 7.11 | 0.72 |
| 06/22 | 1,702 | 1,713 | 1,690 | 1,704 | +0.12% | 15,700 | 301億7784万 | -1.62% | 7.14 | 0.73 |
| 06/19 | 1,705 | 1,720 | 1,694 | 1,702 | -0.06% | 27,300 | 301億4242万 | -1.96% | 7.13 | 0.73 |
| 06/18 | 1,729 | 1,741 | 1,702 | 1,703 | -1.45% | 10,400 | 301億6013万 | -2.24% | 7.14 | 0.73 |
| 06/17 | 1,701 | 1,739 | 1,701 | 1,728 | +1.35% | 6,900 | 306億288万 | -1.09% | 7.24 | 0.74 |
| 06/16 | 1,728 | 1,728 | 1,697 | 1,705 | -1.33% | 13,100 | 301億9555万 | -2.57% | 7.14 | 0.73 |
| 06/15 | 1,731 | 1,740 | 1,717 | 1,728 | +1.65% | 7,300 | 306億288万 | -1.37% | 7.24 | 0.74 |
| 06/12 | 1,695 | 1,710 | 1,690 | 1,700 | +1.19% | 5,800 | 301億700万 | -3.19% | 7.12 | 0.73 |
| 06/11 | 1,671 | 1,693 | 1,655 | 1,680 | -0.24% | 6,600 | 297億5280万 | -4.6% | 7.04 | 0.72 |
| 06/10 | 1,693 | 1,706 | 1,668 | 1,684 | -0.47% | 15,100 | 298億2364万 | -4.75% | 7.06 | 0.72 |
| 06/09 | 1,697 | 1,714 | 1,686 | 1,692 | +0.18% | 8,200 | 299億6532万 | -4.78% | 7.09 | 0.72 |
| 06/08 | 1,704 | 1,704 | 1,659 | 1,689 | -1.97% | 27,700 | 299億1219万 | -5.27% | 7.08 | 0.72 |
| 06/05 | 1,716 | 1,737 | 1,703 | 1,723 | +0.47% | 21,600 | 305億1433万 | -3.26% | 7.22 | 0.74 |
| 06/04 | 1,718 | 1,740 | 1,715 | 1,715 | -1.04% | 9,100 | 303億7265万 | -3.49% | 7.19 | 0.73 |
| 06/03 | 1,717 | 1,742 | 1,713 | 1,733 | +0.93% | 6,300 | 306億9143万 | -2.26% | 7.26 | 0.74 |
| 06/02 | 1,797 | 1,797 | 1,711 | 1,717 | -4.45% | 32,800 | 304億807万 | -2.88% | 7.19 | 0.73 |
| 06/01 | 1,769 | 1,797 | 1,750 | 1,797 | +2.33% | 20,400 | 318億2487万 | +1.81% | 7.53 | 0.77 |
| 05/29 | 1,736 | 1,773 | 1,736 | 1,756 | +1.33% | 14,100 | 310億9876万 | -0.17% | 7.36 | 0.75 |
| 05/28 | 1,765 | 1,765 | 1,712 | 1,733 | -1.76% | 36,100 | 306億9143万 | -1.25% | 7.26 | 0.74 |
| 05/27 | 1,767 | 1,784 | 1,761 | 1,764 | -0.11% | 13,500 | 312億4044万 | +0.63% | 7.39 | 0.75 |
| 05/26 | 1,777 | 1,785 | 1,754 | 1,766 | -0.62% | 36,000 | 312億7586万 | +0.97% | 7.4 | 0.75 |
| 05/25 | 1,797 | 1,797 | 1,751 | 1,777 | -0.17% | 16,100 | 314億7067万 | +1.72% | 7.45 | 0.76 |
| 05/22 | 1,801 | 1,801 | 1,762 | 1,780 | +1.08% | 28,000 | 315億2380万 | +2.18% | 7.46 | 0.76 |
| 05/21 | 1,774 | 1,782 | 1,761 | 1,761 | -0.73% | 30,100 | 311億8731万 | +1.32% | 7.38 | 0.75 |
| 05/20 | 1,800 | 1,807 | 1,760 | 1,774 | -1.22% | 24,500 | 314億1754万 | +2.31% | 7.43 | 0.76 |
| 05/19 | 1,820 | 1,820 | 1,795 | 1,796 | -0.39% | 7,600 | 318億716万 | +3.88% | 7.52 | 0.77 |
| 05/18 | 1,840 | 1,840 | 1,803 | 1,803 | -1.9% | 11,700 | 319億3113万 | +4.52% | 7.55 | 0.77 |
| 05/15 | 1,830 | 1,843 | 1,819 | 1,838 | +0.77% | 13,800 | 325億5098万 | +6.92% | 7.7 | 0.79 |
| 05/14 | 1,824 | 1,854 | 1,814 | 1,824 | +1.16% | 16,200 | 323億304万 | +6.54% | 7.64 | 0.78 |
| 05/13 | 1,777 | 1,807 | 1,777 | 1,803 | +1.35% | 7,700 | 319億3113万 | +5.69% | 7.55 | 0.77 |
| 05/12 | 1,821 | 1,825 | 1,778 | 1,779 | -2.31% | 16,100 | 315億609万 | +4.77% | 7.45 | 0.76 |
| 05/11 | 1,850 | 1,860 | 1,821 | 1,821 | 0% | 15,100 | 322億4991万 | +7.56% | 7.63 | 0.78 |
| 05/08 | 1,853 | 1,859 | 1,792 | 1,821 | -2.04% | 24,500 | 322億4991万 | +8.14% | 7.63 | 0.78 |
| 05/07 | 1,903 | 1,910 | 1,854 | 1,859 | -2.31% | 33,300 | 329億2289万 | +10.92% | 7.79 | 0.79 |
| 05/01 | 1,852 | 1,921 | 1,851 | 1,903 | +3.54% | 77,800 | 337億213万 | +14.09% | 7.97 | 0.81 |
| 04/30 | 1,618 | 1,920 | 1,618 | 1,838 | +12.14% | 82,400 | 325億5098万 | +10.79% | 7.7 | 0.79 |
| 04/28 | 1,632 | 1,644 | 1,616 | 1,639 | +0.74% | 6,300 | 290億2669万 | -0.79% | 6.87 | 0.7 |
| 04/27 | 1,635 | 1,637 | 1,593 | 1,627 | +1.43% | 28,600 | 288億1417万 | -1.51% | 6.82 | 0.7 |
| 04/24 | 1,622 | 1,632 | 1,600 | 1,604 | -0.99% | 18,900 | 284億684万 | -2.91% | 6.72 | 0.69 |
| 04/23 | 1,641 | 1,642 | 1,607 | 1,620 | -1.16% | 12,300 | 286億9020万 | -2.11% | 6.79 | 0.69 |
| 04/22 | 1,652 | 1,652 | 1,625 | 1,639 | -0.79% | 12,400 | 290億2669万 | -1.27% | 6.87 | 0.7 |
| 04/21 | 1,676 | 1,677 | 1,652 | 1,652 | -0.6% | 5,400 | 292億5692万 | -0.66% | 6.92 | 0.71 |
| 04/20 | 1,671 | 1,688 | 1,662 | 1,662 | -0.18% | 8,100 | 294億3402万 | -0.24% | 6.96 | 0.71 |
| 04/17 | 1,685 | 1,685 | 1,663 | 1,665 | -1.19% | 7,100 | 294億8715万 | -0.24% | 6.98 | 0.71 |
| 04/16 | 1,700 | 1,704 | 1,685 | 1,685 | -0.88% | 41,500 | 298億4135万 | +0.78% | 7.06 | 0.72 |
| 04/15 | 1,695 | 1,700 | 1,680 | 1,700 | +2.04% | 18,500 | 301億700万 | +1.49% | 7.12 | 0.73 |
| 04/14 | 1,674 | 1,686 | 1,666 | 1,666 | +0.06% | 8,400 | 295億486万 | -0.6% | 6.98 | 0.71 |
| 04/13 | 1,662 | 1,687 | 1,652 | 1,665 | +0.18% | 12,500 | 294億8715万 | -0.77% | 6.98 | 0.71 |
| 04/10 | 1,691 | 1,691 | 1,650 | 1,662 | -0.24% | 9,300 | 294億3402万 | -1.19% | 6.96 | 0.71 |
| 04/09 | 1,676 | 1,687 | 1,666 | 1,666 | -0.6% | 13,600 | 295億486万 | -1.19% | 6.98 | 0.71 |
| 04/08 | 1,689 | 1,689 | 1,661 | 1,676 | +0.9% | 15,100 | 296億8196万 | -0.65% | 7.02 | 0.72 |
| 04/07 | 1,661 | 1,666 | 1,649 | 1,661 | +0.36% | 8,400 | 294億1631万 | -1.66% | 6.96 | 0.71 |
| 04/06 | 1,674 | 1,679 | 1,647 | 1,655 | -1.14% | 26,200 | 293億1005万 | -2.3% | 6.93 | 0.71 |
| 04/03 | 1,641 | 1,674 | 1,641 | 1,674 | +3.14% | 14,900 | 296億4654万 | -1.53% | 7.01 | 0.72 |
| 04/02 | 1,649 | 1,652 | 1,611 | 1,623 | -0.98% | 22,900 | 287億4333万 | -4.75% | 6.8 | 0.69 |
| 04/01 | 1,623 | 1,645 | 1,623 | 1,639 | +2.12% | 10,700 | 290億2669万 | -4.32% | 6.87 | 0.7 |
| 03/31 | 1,605 | 1,632 | 1,590 | 1,605 | 0% | 15,500 | 284億2455万 | -6.74% | 6.72 | 0.72 |
| 03/30 | 1,648 | 1,648 | 1,602 | 1,605 | -4.24% | 14,700 | 284億2455万 | -7.17% | 6.72 | 0.72 |
| 03/27 | 1,673 | 1,684 | 1,663 | 1,676 | +0.12% | 7,300 | 296億8196万 | -3.57% | 7.02 | 0.75 |
| 03/26 | 1,700 | 1,700 | 1,655 | 1,674 | +0.18% | 13,400 | 296億4654万 | -3.9% | 7.01 | 0.75 |
| 03/25 | 1,642 | 1,679 | 1,642 | 1,671 | +1.89% | 14,700 | 295億9341万 | -4.3% | 7 | 0.75 |
| 03/24 | 1,654 | 1,654 | 1,622 | 1,640 | +1.11% | 10,000 | 290億4440万 | -6.18% | 6.87 | 0.73 |
| 03/23 | 1,650 | 1,651 | 1,603 | 1,622 | -3.51% | 30,100 | 287億2562万 | -7.31% | 6.8 | 0.72 |
| 03/19 | 1,721 | 1,721 | 1,675 | 1,681 | -3.11% | 17,900 | 297億7051万 | -3.94% | 7.04 | 0.75 |
| 03/18 | 1,725 | 1,745 | 1,725 | 1,735 | +1.28% | 20,200 | 307億2685万 | -0.69% | 7.27 | 0.77 |
| 03/17 | 1,757 | 1,757 | 1,712 | 1,713 | -0.46% | 6,900 | 303億3723万 | -1.61% | 7.18 | 0.76 |
| 03/16 | 1,713 | 1,742 | 1,705 | 1,721 | -0.75% | 11,400 | 304億7891万 | -0.98% | 7.21 | 0.77 |
| 03/13 | 1,753 | 1,787 | 1,733 | 1,734 | -1.08% | 10,700 | 307億914万 | 0% | 7.26 | 0.77 |
| 03/12 | 1,743 | 1,753 | 1,729 | 1,753 | -0.23% | 16,300 | 310億4563万 | +1.33% | 7.34 | 0.78 |
| 03/11 | 1,730 | 1,798 | 1,727 | 1,757 | +2.03% | 36,000 | 311億1647万 | +1.91% | 7.36 | 0.78 |
| 03/10 | 1,761 | 1,761 | 1,704 | 1,722 | +0.06% | 26,500 | 304億9662万 | +0.23% | 7.21 | 0.77 |
| 03/09 | 1,689 | 1,724 | 1,680 | 1,721 | -2.71% | 35,100 | 304億7891万 | +0.41% | 7.21 | 0.77 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 558 4/4 | 431 1/23 | 21,000 6/15 | - | - | +14.75% 2/19 | -12.6% 12/25 |
| 2009年 3月期 | 535 4/24 4/23 | 305 10/9 | 23,000 1/15 | - | - | +17.64% 5/21 | -30.63% 10/8 |
| 2010年 3月期 | 445 6/17 6/16 他2件 | 339 4/1 | 15,000 1/5 | - | - | +10.76% 6/2 | -11.13% 11/25 |
| 2011年 3月期 | 546 1/20 | 372 5/31 | 23,000 7/21 | 96億6966万 | 65億8812万 | +10.23% 7/20 | -8.09% 5/9 |
| 2012年 3月期 | 530 2/9 1/19 | 420 6/24 6/22 | 18,000 1/19 | 93億8630万 | 74億3820万 | +14.32% 9/22 | -6.32% 11/18 |
| 2013年 3月期 | 1,090 11/13 | 469 11/8 11/2 | 92,000 11/12 | 193億390万 | 83億599万 | +36.33% 5/20 | -9.51% 2/18 |
| 2014年 12月期 | 1,040 1/15 | 733 3/31 3/28 他2件 | 25,000 4/16 | 184億1840万 | 129億8143万 | +11.93% 7/17 | -13.97% 3/27 |
| 2015年 12月期 | 1,580 12/28 | 716 3/27 | 79,400 6/1 | 279億8180万 | 126億8036万 | +36.05% 12/28 | -17.54% 1/20 |
| 2016年 12月期 | 1,480 1/4 | 760 6/24 | 511,100 3/29 | 262億1080万 | 134億5960万 | +33.13% 3/29 | -26.24% 2/12 |
| 2017年 12月期 | 1,388 2/3 | 982 4/13 | 377,900 1/30 | 245億8148万 | 173億9122万 | +22.85% 5/8 | -12.49% 2/7 |
| 2018年 12月期 | 1,364 7/27 | 909 12/25 | 58,100 10/26 | 241億5644万 | 160億9839万 | +13.68% 7/31 | -19.24% 12/26 |
| 2019年 12月期 | 1,061 4/25 | 760 9/4 | 476,500 7/5 | 187億9031万 | 134億5960万 | +8.05% 7/5 | -12.9% 5/14 |
| 2020年 12月期 | 1,010 10/5 | 586 3/13 | 63,100 12/29 | 178億8710万 | 103億7806万 | +26.03% 4/10 | -20.23% 3/13 |
| 2021年 12月期 | 1,450 7/21 | 799 12/1 | 347,300 5/6 | 256億7950万 | 141億5029万 | +39.22% 5/6 | -21.03% 8/5 |
| 2022年 12月期 | 950 6/9 | 677 3/8 | 162,200 6/7 | 168億2450万 | 119億8967万 | +14.93% 6/9 | -11.66% 3/8 |
| 2023年 12月期 | 990 11/30 | 777 1/17 | 108,400 10/30 | 175億3290万 | 137億6067万 | +8.07% 11/7 | -4.54% 1/19 |
| 2024年 12月期 | 1,320 8/16 | 842 2/15 | 1,332,600 8/2 | 233億7720万 | 149億1182万 | +18.44% 8/15 | -8.82% 11/6 |
| 2025年 12月期 | 1,648 12/17 | 1,083 1/17 | 178,500 2/14 | 291億8608万 | 191億7993万 | +8.18% 2/20 | -7.39% 4/7 |
| 最新 | 1,997 2026/8/3 | 66,700 | 353億6687万 | +13.98% 1,752 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/30
- 38%（1.38倍）
- 1995/12/28 vs 1994/12/29
- -46%（0.54倍）
- 1996/12/30 vs 1995/12/28
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/25 vs 1997/12/30
- 18%（1.18倍）
- 1999/12/29 vs 1998/12/25
- -50%（0.5倍）
- 2000/12/26 vs 1999/12/29
- 53%（1.53倍）
- 2001/12/26 vs 2000/12/26
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/26
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/29 vs 2003/12/29
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/29
- 27%（1.27倍）
- 2006/12/27 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/27
- -17%（0.83倍）
- 2008/12/24 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/24
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/08/03 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
235円（1999/12/08） - 750%（8.5倍）
1,997円（8/3）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
