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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,342 | 1,363.5 | 1,339.5 | 1,356 | +10 | +0.7% | 520,600 |
| 2025/05/01 | 1,344.5 | 1,355 | 1,342.5 | 1,346 | +1.5 | +0.1% | 419,300 |
| 2025/04/30 | 1,354.5 | 1,358 | 1,333 | 1,344.5 | +0.5 | ±0% | 509,800 |
| 2025/04/28 | 1,349.5 | 1,363.5 | 1,344 | 1,344 | -1 | -0.1% | 505,800 |
| 2025/04/25 | 1,346 | 1,358 | 1,344.5 | 1,345 | -1.5 | -0.1% | 444,000 |
| 2025/04/24 | 1,348 | 1,359.5 | 1,344 | 1,346.5 | +6.5 | +0.5% | 397,200 |
| 2025/04/23 | 1,344.5 | 1,346.5 | 1,333 | 1,340 | +10.5 | +0.8% | 413,800 |
| 2025/04/22 | 1,318 | 1,331 | 1,314 | 1,329.5 | -5.5 | -0.4% | 436,800 |
| 2025/04/21 | 1,321.5 | 1,335 | 1,321 | 1,335 | +14 | +1.1% | 381,100 |
| 2025/04/18 | 1,301 | 1,323.5 | 1,301 | 1,321 | +25 | +1.9% | 301,200 |
| 2025/04/17 | 1,295 | 1,303.5 | 1,292 | 1,296 | -4 | -0.3% | 339,500 |
| 2025/04/16 | 1,302 | 1,306 | 1,292.5 | 1,300 | +3.5 | +0.3% | 349,100 |
| 2025/04/15 | 1,295 | 1,305.5 | 1,292.5 | 1,296.5 | +8 | +0.6% | 502,900 |
| 2025/04/14 | 1,299.5 | 1,304.5 | 1,288.5 | 1,288.5 | +7 | +0.5% | 278,000 |
| 2025/04/11 | 1,295 | 1,296 | 1,266.5 | 1,281.5 | -28 | -2.1% | 451,400 |
| 2025/04/10 | 1,313.5 | 1,315 | 1,284.5 | 1,309.5 | +56 | +4.5% | 680,400 |
| 2025/04/09 | 1,260 | 1,265 | 1,234.5 | 1,253.5 | -19.5 | -1.5% | 982,300 |
| 2025/04/08 | 1,278.5 | 1,283.5 | 1,254.5 | 1,273 | +24.5 | +2% | 1,163,700 |
| 2025/04/07 | 1,244 | 1,274 | 1,218.5 | 1,248.5 | -73 | -5.5% | 889,100 |
| 2025/04/04 | 1,344.5 | 1,349 | 1,302 | 1,321.5 | -44 | -3.2% | 914,000 |
| 2025/04/03 | 1,366 | 1,374.5 | 1,352 | 1,365.5 | -30.5 | -2.2% | 844,200 |
| 2025/04/02 | 1,401 | 1,406 | 1,390.5 | 1,396 | ±0 | ±0% | 843,400 |
| 2025/04/01 | 1,414.5 | 1,420 | 1,384 | 1,396 | -16 | -1.1% | 1,554,900 |
| 2025/03/31 | 1,399 | 1,419 | 1,375.5 | 1,412 | +15.5 | +1.1% | 1,469,300 |
| 2025/03/28 | 1,390 | 1,397.5 | 1,384.5 | 1,396.5 | -24.5 | -1.7% | 416,700 |
| 2025/03/27 | 1,410 | 1,425.5 | 1,405.5 | 1,421 | +8.5 | +0.6% | 506,900 |
| 2025/03/26 | 1,414 | 1,417 | 1,405 | 1,412.5 | -4 | -0.3% | 418,000 |
| 2025/03/25 | 1,408.5 | 1,418.5 | 1,400 | 1,416.5 | +8 | +0.6% | 368,000 |
| 2025/03/24 | 1,412.5 | 1,412.5 | 1,395 | 1,408.5 | -5.5 | -0.4% | 346,200 |
| 2025/03/21 | 1,420 | 1,428.5 | 1,408 | 1,414 | -5 | -0.4% | 689,000 |
| 2025/03/19 | 1,402 | 1,424 | 1,399.5 | 1,419 | +27 | +1.9% | 675,400 |
| 2025/03/18 | 1,396 | 1,401.5 | 1,391.5 | 1,392 | +9 | +0.7% | 421,700 |
| 2025/03/17 | 1,378 | 1,389 | 1,371 | 1,383 | +4.5 | +0.3% | 379,200 |
| 2025/03/14 | 1,388 | 1,395 | 1,378 | 1,378.5 | -3.5 | -0.3% | 593,800 |
| 2025/03/13 | 1,364 | 1,388.5 | 1,364 | 1,382 | +18.5 | +1.4% | 434,300 |
| 2025/03/12 | 1,350 | 1,370.5 | 1,347.5 | 1,363.5 | +10.5 | +0.8% | 353,400 |
| 2025/03/11 | 1,355 | 1,359 | 1,338 | 1,353 | -14 | -1% | 585,800 |
| 2025/03/10 | 1,380 | 1,383.5 | 1,367 | 1,367 | -8.5 | -0.6% | 303,000 |
| 2025/03/07 | 1,366 | 1,383.5 | 1,360 | 1,375.5 | -1.5 | -0.1% | 417,600 |
| 2025/03/06 | 1,393 | 1,393 | 1,375.5 | 1,377 | -5 | -0.4% | 344,700 |
| 2025/03/05 | 1,382 | 1,387.5 | 1,370 | 1,382 | +18 | +1.3% | 513,300 |
| 2025/03/04 | 1,373 | 1,381 | 1,360.5 | 1,364 | -17.5 | -1.3% | 702,000 |
| 2025/03/03 | 1,355.5 | 1,381.5 | 1,353.5 | 1,381.5 | +33.5 | +2.5% | 717,600 |
| 2025/02/28 | 1,335 | 1,351 | 1,333 | 1,348 | +7 | +0.5% | 783,100 |
| 2025/02/27 | 1,338.5 | 1,345 | 1,337 | 1,341 | +2.5 | +0.2% | 316,100 |
| 2025/02/26 | 1,350.5 | 1,353.5 | 1,329.5 | 1,338.5 | -12 | -0.9% | 576,200 |
| 2025/02/25 | 1,339.5 | 1,355 | 1,335 | 1,350.5 | +12 | +0.9% | 822,700 |
| 2025/02/21 | 1,330 | 1,342 | 1,327 | 1,338.5 | -5 | -0.4% | 505,000 |
| 2025/02/20 | 1,350 | 1,360 | 1,333.5 | 1,343.5 | -23.5 | -1.7% | 452,600 |
| 2025/02/19 | 1,380 | 1,383 | 1,367 | 1,367 | -7 | -0.5% | 348,000 |
1～
50
件表示中 / 3692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 | 135,600円 | +10.9% | +91.8% | 4.42% | 12.15倍 | 0.82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 |
| アイカ工 | 352,200円 | +6.6% | +4.6% | 3.86% | 12.08倍 | 1.28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 |
| カネカ | 352,200円 | +5.0% | +23.2% | 3.69% | 8.87倍 | 0.49倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| ＵＢＥ | 207,600円 | +4.7% | -45.0% | 5.30% | - | 0.51倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| トクヤマ | 284,000円 | +6.3% | +40.3% | 4.23% | 7.05倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
