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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,332 | 1,338 | 1,318.5 | 1,337 | +6 | +0.5% | 278,000 |
| 2023/12/08 | 1,333 | 1,344.5 | 1,324.5 | 1,331 | -21.5 | -1.6% | 419,300 |
| 2023/12/07 | 1,344 | 1,359.5 | 1,337.5 | 1,352.5 | -3 | -0.2% | 367,200 |
| 2023/12/06 | 1,353 | 1,358 | 1,339 | 1,355.5 | +7.5 | +0.6% | 644,200 |
| 2023/12/05 | 1,357 | 1,369 | 1,346.5 | 1,348 | -16 | -1.2% | 464,300 |
| 2023/12/04 | 1,374.5 | 1,379.5 | 1,361 | 1,364 | -18 | -1.3% | 367,800 |
| 2023/12/01 | 1,380 | 1,397.5 | 1,379 | 1,382 | +32 | +2.4% | 571,300 |
| 2023/11/30 | 1,398.5 | 1,398.5 | 1,349 | 1,350 | -52 | -3.7% | 1,176,200 |
| 2023/11/29 | 1,383.5 | 1,413.5 | 1,379.5 | 1,402 | +12 | +0.9% | 405,000 |
| 2023/11/28 | 1,400 | 1,404 | 1,385.5 | 1,390 | -3.5 | -0.3% | 357,400 |
| 2023/11/27 | 1,415 | 1,423.5 | 1,387 | 1,393.5 | -7.5 | -0.5% | 365,200 |
| 2023/11/24 | 1,405.5 | 1,419 | 1,399 | 1,401 | +10 | +0.7% | 337,300 |
| 2023/11/22 | 1,368 | 1,408.5 | 1,368 | 1,391 | +25 | +1.8% | 445,400 |
| 2023/11/21 | 1,330 | 1,371 | 1,322 | 1,366 | +27 | +2% | 583,900 |
| 2023/11/20 | 1,335.5 | 1,347.5 | 1,324 | 1,339 | +1.5 | +0.1% | 282,900 |
| 2023/11/17 | 1,319 | 1,338 | 1,313 | 1,337.5 | +40 | +3.1% | 259,200 |
| 2023/11/16 | 1,297.5 | 1,315 | 1,290 | 1,297.5 | -16.5 | -1.3% | 232,000 |
| 2023/11/15 | 1,331 | 1,332 | 1,307 | 1,314 | -8 | -0.6% | 144,700 |
| 2023/11/14 | 1,326 | 1,326 | 1,318 | 1,322 | +3.5 | +0.3% | 121,500 |
| 2023/11/13 | 1,330 | 1,330 | 1,312 | 1,318.5 | -7.5 | -0.6% | 162,900 |
| 2023/11/10 | 1,296.5 | 1,326 | 1,290 | 1,326 | +29.5 | +2.3% | 266,400 |
| 2023/11/09 | 1,281.5 | 1,302.5 | 1,280.5 | 1,296.5 | +16.5 | +1.3% | 217,100 |
| 2023/11/08 | 1,311 | 1,323 | 1,267 | 1,280 | -61 | -4.5% | 537,300 |
| 2023/11/07 | 1,340 | 1,354 | 1,335 | 1,341 | +2 | +0.1% | 274,300 |
| 2023/11/06 | 1,331 | 1,344.5 | 1,324 | 1,339 | +27.5 | +2.1% | 372,000 |
| 2023/11/02 | 1,330.5 | 1,342 | 1,311 | 1,311.5 | -19 | -1.4% | 319,100 |
| 2023/11/01 | 1,310 | 1,336 | 1,309.5 | 1,330.5 | +41.5 | +3.2% | 474,900 |
| 2023/10/31 | 1,282 | 1,297.5 | 1,273.5 | 1,289 | +28 | +2.2% | 384,700 |
| 2023/10/30 | 1,267 | 1,267.5 | 1,251.5 | 1,261 | -24 | -1.9% | 211,100 |
| 2023/10/27 | 1,270 | 1,288 | 1,270 | 1,285 | +25 | +2% | 208,900 |
| 2023/10/26 | 1,257 | 1,268.5 | 1,253.5 | 1,260 | +5 | +0.4% | 246,700 |
| 2023/10/25 | 1,257.5 | 1,264 | 1,252.5 | 1,255 | +2 | +0.2% | 192,700 |
| 2023/10/24 | 1,251 | 1,260 | 1,229.5 | 1,253 | +1.5 | +0.1% | 173,700 |
| 2023/10/23 | 1,262 | 1,271.5 | 1,251.5 | 1,251.5 | -12 | -0.9% | 162,300 |
| 2023/10/20 | 1,265 | 1,275 | 1,259 | 1,263.5 | -7 | -0.6% | 213,600 |
| 2023/10/19 | 1,249.5 | 1,274 | 1,249.5 | 1,270.5 | +10 | +0.8% | 209,500 |
| 2023/10/18 | 1,264.5 | 1,268 | 1,251.5 | 1,260.5 | -2 | -0.2% | 160,300 |
| 2023/10/17 | 1,260 | 1,268 | 1,256 | 1,262.5 | +16.5 | +1.3% | 190,000 |
| 2023/10/16 | 1,256 | 1,256 | 1,240.5 | 1,246 | -9 | -0.7% | 160,800 |
| 2023/10/13 | 1,263 | 1,269.5 | 1,250.5 | 1,255 | -25.5 | -2% | 222,700 |
| 2023/10/12 | 1,260 | 1,280.5 | 1,257 | 1,280.5 | +21.5 | +1.7% | 234,000 |
| 2023/10/11 | 1,278 | 1,278 | 1,258.5 | 1,259 | -24 | -1.9% | 276,200 |
| 2023/10/10 | 1,261 | 1,284.5 | 1,261 | 1,283 | +34.5 | +2.8% | 359,000 |
| 2023/10/06 | 1,241 | 1,261 | 1,241 | 1,248.5 | +13.5 | +1.1% | 301,700 |
| 2023/10/05 | 1,226.5 | 1,237.5 | 1,217 | 1,235 | +16.5 | +1.4% | 246,400 |
| 2023/10/04 | 1,235 | 1,235 | 1,213 | 1,218.5 | -21.5 | -1.7% | 259,000 |
| 2023/10/03 | 1,253 | 1,261 | 1,236.5 | 1,240 | -12.5 | -1% | 204,200 |
| 2023/10/02 | 1,266.5 | 1,280.5 | 1,252.5 | 1,252.5 | +3 | +0.2% | 241,600 |
| 2023/09/29 | 1,279.5 | 1,279.5 | 1,242 | 1,249.5 | -22 | -1.7% | 292,000 |
| 2023/09/28 | 1,280 | 1,282 | 1,260 | 1,271.5 | -31 | -2.4% | 397,500 |
101～
150
件表示中 / 3453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 | 127,500円 | +1.7% | -45.3% | 3.53% | 51.58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 |
| 日触媒 | 156,300円 | -7.1% | -42.7% | 2.88% | 22.99倍 | 0.63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 |
| アイカ工 | 339,300円 | +5.7% | +5.2% | 3.33% | 14.00倍 | 1.34倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| トクヤマ | 306,500円 | +2.9% | +17.9% | 3.26% | 8.82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 |
| エフピコ | 260,800円 | +6.3% | +7.3% | 2.19% | 17.39倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
