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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,289 | 1,302.5 | 1,277 | 1,302.5 | +2 | +0.2% | 255,000 |
| 2023/09/26 | 1,310.5 | 1,314.5 | 1,300.5 | 1,300.5 | -10.5 | -0.8% | 206,700 |
| 2023/09/25 | 1,324 | 1,324 | 1,307.5 | 1,311 | +5.5 | +0.4% | 182,500 |
| 2023/09/22 | 1,300 | 1,319 | 1,290 | 1,305.5 | -1 | -0.1% | 271,500 |
| 2023/09/21 | 1,307.5 | 1,320.5 | 1,306 | 1,306.5 | -0.5 | ±0% | 210,400 |
| 2023/09/20 | 1,317 | 1,323 | 1,307 | 1,307 | -1.5 | -0.1% | 336,000 |
| 2023/09/19 | 1,313 | 1,318 | 1,297.5 | 1,308.5 | -4.5 | -0.3% | 257,700 |
| 2023/09/15 | 1,310.5 | 1,321.5 | 1,309.5 | 1,313 | +5 | +0.4% | 450,800 |
| 2023/09/14 | 1,300 | 1,312.5 | 1,294 | 1,308 | +2.5 | +0.2% | 324,200 |
| 2023/09/13 | 1,319 | 1,319 | 1,302.5 | 1,305.5 | -10.5 | -0.8% | 181,700 |
| 2023/09/12 | 1,316.5 | 1,318.5 | 1,306.5 | 1,316 | +7 | +0.5% | 161,900 |
| 2023/09/11 | 1,318 | 1,320.5 | 1,296 | 1,309 | +1.5 | +0.1% | 202,700 |
| 2023/09/08 | 1,323.5 | 1,327 | 1,302 | 1,307.5 | -12.5 | -0.9% | 313,900 |
| 2023/09/07 | 1,325 | 1,332 | 1,316 | 1,320 | -18.5 | -1.4% | 498,900 |
| 2023/09/06 | 1,333 | 1,340.5 | 1,323.5 | 1,338.5 | +1 | +0.1% | 237,800 |
| 2023/09/05 | 1,335 | 1,337.5 | 1,320.5 | 1,337.5 | +4.5 | +0.3% | 217,300 |
| 2023/09/04 | 1,326 | 1,336.5 | 1,315.5 | 1,333 | +11 | +0.8% | 243,500 |
| 2023/09/01 | 1,307.5 | 1,326.5 | 1,301.5 | 1,322 | +16.5 | +1.3% | 305,200 |
| 2023/08/31 | 1,297 | 1,310 | 1,289.5 | 1,305.5 | +7.5 | +0.6% | 312,900 |
| 2023/08/30 | 1,289.5 | 1,304 | 1,289.5 | 1,298 | +10 | +0.8% | 202,500 |
| 2023/08/29 | 1,287.5 | 1,290.5 | 1,283.5 | 1,288 | +1 | +0.1% | 90,600 |
| 2023/08/28 | 1,280.5 | 1,293 | 1,280.5 | 1,287 | +20 | +1.6% | 175,300 |
| 2023/08/25 | 1,265 | 1,272 | 1,260 | 1,267 | -2 | -0.2% | 188,100 |
| 2023/08/24 | 1,255 | 1,270 | 1,252 | 1,269 | +4.5 | +0.4% | 197,700 |
| 2023/08/23 | 1,265 | 1,266.5 | 1,257.5 | 1,264.5 | -1 | -0.1% | 98,900 |
| 2023/08/22 | 1,258 | 1,268.5 | 1,255 | 1,265.5 | +7.5 | +0.6% | 122,100 |
| 2023/08/21 | 1,261 | 1,267 | 1,253 | 1,258 | +3 | +0.2% | 128,400 |
| 2023/08/18 | 1,252.5 | 1,258 | 1,248.5 | 1,255 | -8.5 | -0.7% | 151,800 |
| 2023/08/17 | 1,272 | 1,272 | 1,253 | 1,263.5 | -4 | -0.3% | 166,100 |
| 2023/08/16 | 1,267.5 | 1,279 | 1,266 | 1,267.5 | -13.5 | -1.1% | 128,000 |
| 2023/08/15 | 1,284.5 | 1,285 | 1,275.5 | 1,281 | -3.5 | -0.3% | 161,900 |
| 2023/08/14 | 1,299 | 1,302.5 | 1,277 | 1,284.5 | -10 | -0.8% | 135,500 |
| 2023/08/10 | 1,280 | 1,296 | 1,266.5 | 1,294.5 | +17 | +1.3% | 157,300 |
| 2023/08/09 | 1,284.5 | 1,284.5 | 1,268 | 1,277.5 | -5 | -0.4% | 114,100 |
| 2023/08/08 | 1,284 | 1,289.5 | 1,279.5 | 1,282.5 | +11.5 | +0.9% | 135,000 |
| 2023/08/07 | 1,263 | 1,271.5 | 1,256.5 | 1,271 | -2 | -0.2% | 258,100 |
| 2023/08/04 | 1,265 | 1,277.5 | 1,264.5 | 1,273 | +12 | +1% | 164,600 |
| 2023/08/03 | 1,289 | 1,292.5 | 1,257.5 | 1,261 | -28.5 | -2.2% | 364,500 |
| 2023/08/02 | 1,302 | 1,318 | 1,285.5 | 1,289.5 | -26 | -2% | 355,800 |
| 2023/08/01 | 1,280.5 | 1,315.5 | 1,271.5 | 1,315.5 | +5 | +0.4% | 329,100 |
| 2023/07/31 | 1,301 | 1,312 | 1,293.5 | 1,310.5 | +15.5 | +1.2% | 716,000 |
| 2023/07/28 | 1,268.5 | 1,296 | 1,268 | 1,295 | +26.5 | +2.1% | 538,700 |
| 2023/07/27 | 1,264 | 1,272 | 1,255 | 1,268.5 | +13.5 | +1.1% | 323,200 |
| 2023/07/26 | 1,258 | 1,259 | 1,248.5 | 1,255 | -1.5 | -0.1% | 184,000 |
| 2023/07/25 | 1,250 | 1,257 | 1,241 | 1,256.5 | +17 | +1.4% | 312,500 |
| 2023/07/24 | 1,244 | 1,245.5 | 1,235 | 1,239.5 | +15.5 | +1.3% | 224,300 |
| 2023/07/21 | 1,231 | 1,237.5 | 1,223.5 | 1,224 | -3.5 | -0.3% | 210,000 |
| 2023/07/20 | 1,232 | 1,244 | 1,225.5 | 1,227.5 | -1 | -0.1% | 404,700 |
| 2023/07/19 | 1,223 | 1,229 | 1,217.5 | 1,228.5 | +16.5 | +1.4% | 270,300 |
| 2023/07/18 | 1,208.5 | 1,217.5 | 1,201 | 1,212 | +17 | +1.4% | 163,400 |
151～
200
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 | 133,900円 | +1.7% | -45.3% | 3.36% | 54.17倍 | 0.83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 | 153,200円 | -7.1% | -42.7% | 2.94% | 22.53倍 | 0.62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 | 340,700円 | +5.7% | +5.2% | 3.32% | 14.06倍 | 1.35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 | 314,500円 | +2.9% | +17.9% | 3.18% | 9.05倍 | 0.91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 | 264,300円 | +6.3% | +7.3% | 2.16% | 17.62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 |
市場注目の銘柄
チャート関連のコラム
