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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/14 | 1,283.5 | 1,285 | 1,253 | 1,262.5 | -23.5 | -1.8% | 364,200 |
| 2024/02/13 | 1,273.5 | 1,289.5 | 1,267.5 | 1,286 | +29 | +2.3% | 384,600 |
| 2024/02/09 | 1,255 | 1,266 | 1,247.5 | 1,257 | -13 | -1% | 331,100 |
| 2024/02/08 | 1,274 | 1,276.5 | 1,247.5 | 1,270 | -4.5 | -0.4% | 477,800 |
| 2024/02/07 | 1,270 | 1,279 | 1,265 | 1,274.5 | -4 | -0.3% | 272,200 |
| 2024/02/06 | 1,282 | 1,288 | 1,271 | 1,278.5 | -8.5 | -0.7% | 314,800 |
| 2024/02/05 | 1,305 | 1,305 | 1,283.5 | 1,287 | -11.5 | -0.9% | 298,000 |
| 2024/02/02 | 1,295 | 1,307 | 1,280.5 | 1,298.5 | +26 | +2% | 399,500 |
| 2024/02/01 | 1,300 | 1,309 | 1,254.5 | 1,272.5 | -51 | -3.9% | 673,200 |
| 2024/01/31 | 1,312 | 1,323.5 | 1,306.5 | 1,323.5 | +3 | +0.2% | 234,000 |
| 2024/01/30 | 1,326 | 1,327 | 1,317 | 1,320.5 | -3 | -0.2% | 161,500 |
| 2024/01/29 | 1,321 | 1,327 | 1,317.5 | 1,323.5 | +9 | +0.7% | 112,100 |
| 2024/01/26 | 1,315 | 1,323 | 1,310.5 | 1,314.5 | -10.5 | -0.8% | 184,900 |
| 2024/01/25 | 1,314 | 1,326 | 1,311.5 | 1,325 | +9.5 | +0.7% | 277,600 |
| 2024/01/24 | 1,325 | 1,325 | 1,306 | 1,315.5 | -6.5 | -0.5% | 259,300 |
| 2024/01/23 | 1,346 | 1,355.5 | 1,317.5 | 1,322 | -23.5 | -1.7% | 273,600 |
| 2024/01/22 | 1,346 | 1,347.5 | 1,340 | 1,345.5 | +12.5 | +0.9% | 182,600 |
| 2024/01/19 | 1,346.5 | 1,346.5 | 1,327 | 1,333 | -2 | -0.1% | 175,600 |
| 2024/01/18 | 1,335.5 | 1,341.5 | 1,325 | 1,335 | -3.5 | -0.3% | 299,900 |
| 2024/01/17 | 1,356.5 | 1,376.5 | 1,337.5 | 1,338.5 | -9 | -0.7% | 354,100 |
| 2024/01/16 | 1,385.5 | 1,385.5 | 1,346 | 1,347.5 | -31 | -2.2% | 296,800 |
| 2024/01/15 | 1,373 | 1,384.5 | 1,364 | 1,378.5 | +5.5 | +0.4% | 183,100 |
| 2024/01/12 | 1,380 | 1,382 | 1,364 | 1,373 | -6 | -0.4% | 188,800 |
| 2024/01/11 | 1,381 | 1,386 | 1,372.5 | 1,379 | +19 | +1.4% | 272,200 |
| 2024/01/10 | 1,367 | 1,372 | 1,355.5 | 1,360 | -6 | -0.4% | 219,800 |
| 2024/01/09 | 1,357 | 1,375.5 | 1,353 | 1,366 | +18.5 | +1.4% | 358,400 |
| 2024/01/05 | 1,363 | 1,364 | 1,341.5 | 1,347.5 | -12.5 | -0.9% | 167,900 |
| 2024/01/04 | 1,335.5 | 1,360 | 1,316.5 | 1,360 | +14.5 | +1.1% | 194,000 |
| 2023/12/29 | 1,344.5 | 1,352 | 1,338.5 | 1,345.5 | +1.5 | +0.1% | 122,600 |
| 2023/12/28 | 1,333.5 | 1,351 | 1,333.5 | 1,344 | ±0 | ±0% | 115,600 |
| 2023/12/27 | 1,341.5 | 1,345 | 1,333.5 | 1,344 | +16.5 | +1.2% | 175,200 |
| 2023/12/26 | 1,333 | 1,333 | 1,320 | 1,327.5 | -3.5 | -0.3% | 176,700 |
| 2023/12/25 | 1,348 | 1,350 | 1,325.5 | 1,331 | +1.5 | +0.1% | 179,000 |
| 2023/12/22 | 1,328 | 1,334 | 1,323.5 | 1,329.5 | +1 | +0.1% | 180,400 |
| 2023/12/21 | 1,353.5 | 1,353.5 | 1,324 | 1,328.5 | -25 | -1.8% | 194,900 |
| 2023/12/20 | 1,328.5 | 1,361.5 | 1,326.5 | 1,353.5 | +30 | +2.3% | 445,700 |
| 2023/12/19 | 1,303 | 1,328 | 1,296.5 | 1,323.5 | +20.5 | +1.6% | 286,400 |
| 2023/12/18 | 1,299 | 1,304.5 | 1,282 | 1,303 | -2 | -0.2% | 237,800 |
| 2023/12/15 | 1,309.5 | 1,312.5 | 1,294.5 | 1,305 | -1.5 | -0.1% | 728,700 |
| 2023/12/14 | 1,320 | 1,320.5 | 1,300 | 1,306.5 | -12.5 | -0.9% | 244,700 |
| 2023/12/13 | 1,316.5 | 1,325.5 | 1,312 | 1,319 | +8.5 | +0.6% | 250,000 |
51～
100
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
