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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 757 | 765 | 755 | 763 | +4 | +0.5% | 728,000 |
| 2010/06/17 | 761 | 761 | 755 | 759 | -2 | -0.3% | 648,000 |
| 2010/06/16 | 760 | 763 | 754 | 761 | +9 | +1.2% | 668,000 |
| 2010/06/15 | 748 | 753 | 745 | 752 | +5 | +0.7% | 464,000 |
| 2010/06/14 | 745 | 748 | 743 | 747 | +12 | +1.6% | 477,000 |
| 2010/06/11 | 735 | 741 | 728 | 735 | +15 | +2.1% | 3,950,000 |
| 2010/06/10 | 713 | 722 | 707 | 720 | +15 | +2.1% | 881,000 |
| 2010/06/09 | 700 | 708 | 693 | 705 | -5 | -0.7% | 1,504,000 |
| 2010/06/08 | 702 | 717 | 700 | 710 | -3 | -0.4% | 851,000 |
| 2010/06/07 | 717 | 719 | 708 | 713 | -22 | -3% | 812,000 |
| 2010/06/04 | 739 | 743 | 734 | 735 | -7 | -0.9% | 534,000 |
| 2010/06/03 | 734 | 744 | 732 | 742 | +15 | +2.1% | 672,000 |
| 2010/06/02 | 724 | 739 | 722 | 727 | -6 | -0.8% | 587,000 |
| 2010/06/01 | 739 | 739 | 730 | 733 | -5 | -0.7% | 538,000 |
| 2010/05/31 | 729 | 743 | 729 | 738 | +2 | +0.3% | 640,000 |
| 2010/05/28 | 736 | 740 | 727 | 736 | +5 | +0.7% | 1,100,000 |
| 2010/05/27 | 726 | 734 | 718 | 731 | -7 | -0.9% | 1,263,000 |
| 2010/05/26 | 744 | 749 | 730 | 738 | -3 | -0.4% | 1,387,000 |
| 2010/05/25 | 750 | 756 | 739 | 741 | -15 | -2% | 1,141,000 |
| 2010/05/24 | 753 | 763 | 743 | 756 | +3 | +0.4% | 1,243,000 |
| 2010/05/21 | 763 | 766 | 749 | 753 | -28 | -3.6% | 1,419,000 |
| 2010/05/20 | 775 | 787 | 774 | 781 | +3 | +0.4% | 820,000 |
| 2010/05/19 | 780 | 782 | 766 | 778 | -15 | -1.9% | 1,175,000 |
| 2010/05/18 | 794 | 794 | 785 | 793 | +4 | +0.5% | 956,000 |
| 2010/05/17 | 790 | 797 | 781 | 789 | -16 | -2% | 1,184,000 |
| 2010/05/14 | 806 | 819 | 802 | 805 | -16 | -1.9% | 1,358,000 |
| 2010/05/13 | 805 | 828 | 799 | 821 | +27 | +3.4% | 1,102,000 |
| 2010/05/12 | 801 | 805 | 788 | 794 | -9 | -1.1% | 1,010,000 |
| 2010/05/11 | 808 | 820 | 803 | 803 | +1 | +0.1% | 847,000 |
| 2010/05/10 | 781 | 804 | 778 | 802 | +22 | +2.8% | 953,000 |
| 2010/05/07 | 781 | 796 | 773 | 780 | -31 | -3.8% | 1,311,000 |
| 2010/05/06 | 812 | 816 | 808 | 811 | -20 | -2.4% | 1,132,000 |
| 2010/04/30 | 832 | 835 | 830 | 831 | +9 | +1.1% | 564,000 |
| 2010/04/28 | 825 | 830 | 818 | 822 | -26 | -3.1% | 1,169,000 |
| 2010/04/27 | 844 | 851 | 843 | 848 | +5 | +0.6% | 760,000 |
| 2010/04/26 | 834 | 846 | 831 | 843 | +18 | +2.2% | 1,011,000 |
| 2010/04/23 | 816 | 826 | 810 | 825 | +7 | +0.9% | 946,000 |
| 2010/04/22 | 817 | 822 | 808 | 818 | -11 | -1.3% | 664,000 |
| 2010/04/21 | 824 | 830 | 819 | 829 | +10 | +1.2% | 757,000 |
| 2010/04/20 | 815 | 826 | 811 | 819 | +8 | +1% | 914,000 |
| 2010/04/19 | 817 | 820 | 809 | 811 | -21 | -2.5% | 754,000 |
| 2010/04/16 | 836 | 837 | 824 | 832 | -8 | -1% | 717,000 |
| 2010/04/15 | 844 | 846 | 840 | 840 | -7 | -0.8% | 582,000 |
| 2010/04/14 | 840 | 850 | 835 | 847 | +14 | +1.7% | 1,164,000 |
| 2010/04/13 | 845 | 845 | 827 | 833 | -12 | -1.4% | 585,000 |
| 2010/04/12 | 845 | 852 | 843 | 845 | +6 | +0.7% | 627,000 |
| 2010/04/09 | 832 | 842 | 832 | 839 | +3 | +0.4% | 2,011,000 |
| 2010/04/08 | 830 | 837 | 830 | 836 | -2 | -0.2% | 716,000 |
| 2010/04/07 | 839 | 843 | 835 | 838 | +5 | +0.6% | 695,000 |
| 2010/04/06 | 836 | 839 | 828 | 833 | -10 | -1.2% | 943,000 |
3401～
3450
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 | 128,100円 | +1.7% | -45.3% | 3.51% | 51.82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 | 156,800円 | -7.1% | -42.7% | 2.87% | 23.06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 | 338,000円 | +5.7% | +5.2% | 3.34% | 13.95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 | 309,300円 | +2.9% | +17.9% | 3.23% | 8.90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 | 261,200円 | +6.3% | +7.3% | 2.18% | 17.41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
