日本化薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,242.5 | 1,264.5 | 1,228.5 | 1,254.5 | +6.5 | +0.5% | 525,900 |
| 2024/04/25 | 1,247.5 | 1,252.5 | 1,241 | 1,248 | +1 | +0.1% | 302,100 |
| 2024/04/24 | 1,271.5 | 1,275.5 | 1,242 | 1,247 | -22.5 | -1.8% | 269,300 |
| 2024/04/23 | 1,279.5 | 1,282.5 | 1,268 | 1,269.5 | -12 | -0.9% | 179,500 |
| 2024/04/22 | 1,271 | 1,284 | 1,268 | 1,281.5 | +27 | +2.2% | 211,900 |
| 2024/04/19 | 1,270 | 1,273.5 | 1,244 | 1,254.5 | -31 | -2.4% | 259,100 |
| 2024/04/18 | 1,290 | 1,291.5 | 1,276.5 | 1,285.5 | +10 | +0.8% | 90,000 |
| 2024/04/17 | 1,297 | 1,304.5 | 1,272.5 | 1,275.5 | -21 | -1.6% | 199,400 |
| 2024/04/16 | 1,310 | 1,310 | 1,291.5 | 1,296.5 | -23.5 | -1.8% | 217,500 |
| 2024/04/15 | 1,312 | 1,323 | 1,310 | 1,320 | -8 | -0.6% | 182,100 |
| 2024/04/12 | 1,325 | 1,332 | 1,323.5 | 1,328 | +7.5 | +0.6% | 252,500 |
| 2024/04/11 | 1,315 | 1,323.5 | 1,307 | 1,320.5 | -8 | -0.6% | 179,700 |
| 2024/04/10 | 1,313 | 1,334.5 | 1,313 | 1,328.5 | +15.5 | +1.2% | 183,300 |
| 2024/04/09 | 1,305 | 1,317 | 1,304 | 1,313 | +9 | +0.7% | 190,500 |
| 2024/04/08 | 1,300.5 | 1,309.5 | 1,291 | 1,304 | +13 | +1% | 268,000 |
| 2024/04/05 | 1,277 | 1,295 | 1,275.5 | 1,291 | -9.5 | -0.7% | 226,000 |
| 2024/04/04 | 1,307 | 1,312 | 1,297 | 1,300.5 | +10 | +0.8% | 223,700 |
| 2024/04/03 | 1,290 | 1,294 | 1,277 | 1,290.5 | +0.5 | ±0% | 283,300 |
| 2024/04/02 | 1,300 | 1,300 | 1,280 | 1,290 | -13.5 | -1% | 225,400 |
| 2024/04/01 | 1,316.5 | 1,318.5 | 1,293.5 | 1,303.5 | -2.5 | -0.2% | 223,500 |
| 2024/03/29 | 1,299.5 | 1,315 | 1,298 | 1,306 | +12.5 | +1% | 201,200 |
| 2024/03/28 | 1,308.5 | 1,316.5 | 1,288.5 | 1,293.5 | -48 | -3.6% | 235,700 |
| 2024/03/27 | 1,326.5 | 1,352 | 1,322 | 1,341.5 | +24.5 | +1.9% | 393,300 |
| 2024/03/26 | 1,318 | 1,322 | 1,314.5 | 1,317 | -1 | -0.1% | 163,700 |
| 2024/03/25 | 1,340 | 1,340 | 1,316 | 1,318 | -19.5 | -1.5% | 183,400 |
| 2024/03/22 | 1,334 | 1,339 | 1,325.5 | 1,337.5 | +3.5 | +0.3% | 221,400 |
| 2024/03/21 | 1,342 | 1,345 | 1,332 | 1,334 | +9 | +0.7% | 178,300 |
| 2024/03/19 | 1,312 | 1,328 | 1,306 | 1,325 | +7.5 | +0.6% | 151,900 |
| 2024/03/18 | 1,316 | 1,324 | 1,310 | 1,317.5 | +19.5 | +1.5% | 276,800 |
| 2024/03/15 | 1,294 | 1,301.5 | 1,289 | 1,298 | -7.5 | -0.6% | 264,600 |
| 2024/03/14 | 1,287.5 | 1,308 | 1,280 | 1,305.5 | +28.5 | +2.2% | 308,700 |
| 2024/03/13 | 1,288 | 1,289.5 | 1,270.5 | 1,277 | -5.5 | -0.4% | 194,700 |
| 2024/03/12 | 1,279 | 1,283.5 | 1,261 | 1,282.5 | -0.5 | ±0% | 186,300 |
| 2024/03/11 | 1,294 | 1,295.5 | 1,267 | 1,283 | -14.5 | -1.1% | 276,500 |
| 2024/03/08 | 1,283.5 | 1,300.5 | 1,280 | 1,297.5 | +7.5 | +0.6% | 308,500 |
| 2024/03/07 | 1,276 | 1,295 | 1,273 | 1,290 | +25.5 | +2% | 335,400 |
| 2024/03/06 | 1,261.5 | 1,272.5 | 1,259 | 1,264.5 | -5 | -0.4% | 309,500 |
| 2024/03/05 | 1,272 | 1,277 | 1,261 | 1,269.5 | -5.5 | -0.4% | 253,500 |
| 2024/03/04 | 1,293.5 | 1,293.5 | 1,274 | 1,275 | -18 | -1.4% | 383,900 |
| 2024/03/01 | 1,284 | 1,298 | 1,284 | 1,293 | +4.5 | +0.3% | 262,900 |
| 2024/02/29 | 1,304 | 1,306.5 | 1,285 | 1,288.5 | -26 | -2% | 519,500 |
| 2024/02/28 | 1,315.5 | 1,323.5 | 1,310.5 | 1,314.5 | -9.5 | -0.7% | 200,300 |
| 2024/02/27 | 1,308.5 | 1,329.5 | 1,306.5 | 1,324 | +20.5 | +1.6% | 301,300 |
| 2024/02/26 | 1,302 | 1,312 | 1,300 | 1,303.5 | +15.5 | +1.2% | 325,300 |
| 2024/02/22 | 1,297 | 1,297.5 | 1,283.5 | 1,288 | +5.5 | +0.4% | 310,000 |
| 2024/02/21 | 1,290 | 1,292 | 1,272.5 | 1,282.5 | -14.5 | -1.1% | 228,700 |
| 2024/02/20 | 1,295.5 | 1,298 | 1,285 | 1,297 | -9.5 | -0.7% | 270,100 |
| 2024/02/19 | 1,300 | 1,309 | 1,297.5 | 1,306.5 | +17 | +1.3% | 203,400 |
| 2024/02/16 | 1,286.5 | 1,299.5 | 1,274 | 1,289.5 | +16.5 | +1.3% | 270,400 |
| 2024/02/15 | 1,271 | 1,278.5 | 1,263 | 1,273 | +10.5 | +0.8% | 294,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日化薬」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 |
|---|---|---|---|---|---|---|---|---|
| 日化薬 | 125,400円 | +1.7% | -45.3% | 3.59% | 50.73倍 | 0.78倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| ファンケル | 183,600円 | +7.6% | +50.2% | 1.85% | 26.13倍 | 2.87倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。キリンＨＤと資本業務提携 |
| 日触媒 | 149,100円 | -7.1% | -42.7% | 3.02% | 21.93倍 | 0.61倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
| エフピコ | 251,600円 | +4.7% | +3.9% | 2.27% | 17.22倍 | 1.42倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| トクヤマ | 292,600円 | -1.9% | +75.9% | 2.39% | 11.70倍 | 0.89倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
市場注目の銘柄
チャート関連のコラム
