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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,347 | 1,347 | 1,270 | 1,282.5 | -56.5 | -4.2% | 343,000 |
| 2024/05/13 | 1,332 | 1,344 | 1,328.5 | 1,339 | +5 | +0.4% | 150,300 |
| 2024/05/10 | 1,340.5 | 1,349 | 1,327 | 1,334 | +6 | +0.5% | 252,300 |
| 2024/05/09 | 1,325 | 1,335.5 | 1,322.5 | 1,328 | +5.5 | +0.4% | 269,900 |
| 2024/05/08 | 1,303.5 | 1,323.5 | 1,302.5 | 1,322.5 | +18.5 | +1.4% | 279,300 |
| 2024/05/07 | 1,305.5 | 1,308.5 | 1,296.5 | 1,304 | +0.5 | ±0% | 241,100 |
| 2024/05/02 | 1,309 | 1,318 | 1,301 | 1,303.5 | -5.5 | -0.4% | 155,800 |
| 2024/05/01 | 1,286 | 1,309.5 | 1,283 | 1,309 | +23 | +1.8% | 227,100 |
| 2024/04/30 | 1,274 | 1,289 | 1,263.5 | 1,286 | +31.5 | +2.5% | 323,800 |
| 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 |
1～
50
件表示中 / 3454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 | 128,200円 | +4.1% | +3.5% | 3.51% | 23.63倍 | 0.79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 |
| トクヤマ | 310,600円 | +2.9% | +17.9% | 3.22% | 8.94倍 | 0.90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 |
| エフピコ | 263,800円 | +6.3% | +7.3% | 2.16% | 17.59倍 | 1.47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 |
| デンカ | 234,800円 | +7.9% | +119.2% | 4.26% | 22.48倍 | 0.66倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| ａｒｔｉｅｎｃｅ | 324,500円 | +5.6% | +4.8% | 2.77% | 17.21倍 | 0.70倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
市場注目の銘柄
チャート関連のコラム
