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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,166 | 1,166 | 1,132 | 1,135 | -25 | -2.2% | 480,400 |
| 2023/02/01 | 1,171 | 1,175 | 1,156 | 1,160 | -41 | -3.4% | 470,100 |
| 2023/01/31 | 1,192 | 1,205 | 1,190 | 1,201 | +17 | +1.4% | 305,000 |
| 2023/01/30 | 1,185 | 1,192 | 1,181 | 1,184 | +1 | +0.1% | 308,900 |
| 2023/01/27 | 1,184 | 1,188 | 1,179 | 1,183 | ±0 | ±0% | 198,600 |
| 2023/01/26 | 1,181 | 1,187 | 1,178 | 1,183 | +2 | +0.2% | 276,800 |
| 2023/01/25 | 1,179 | 1,188 | 1,174 | 1,181 | +1 | +0.1% | 283,700 |
| 2023/01/24 | 1,165 | 1,182 | 1,162 | 1,180 | +24 | +2.1% | 353,700 |
| 2023/01/23 | 1,160 | 1,167 | 1,154 | 1,156 | +9 | +0.8% | 310,000 |
| 2023/01/20 | 1,134 | 1,150 | 1,132 | 1,147 | +9 | +0.8% | 225,600 |
| 2023/01/19 | 1,145 | 1,149 | 1,136 | 1,138 | -11 | -1% | 244,600 |
| 2023/01/18 | 1,136 | 1,158 | 1,135 | 1,149 | +13 | +1.1% | 337,800 |
| 2023/01/17 | 1,122 | 1,138 | 1,122 | 1,136 | +14 | +1.2% | 274,500 |
| 2023/01/16 | 1,128 | 1,138 | 1,121 | 1,122 | -11 | -1% | 252,700 |
| 2023/01/13 | 1,134 | 1,144 | 1,132 | 1,133 | -6 | -0.5% | 212,500 |
| 2023/01/12 | 1,139 | 1,143 | 1,132 | 1,139 | +1 | +0.1% | 182,200 |
| 2023/01/11 | 1,137 | 1,142 | 1,134 | 1,138 | +11 | +1% | 172,200 |
| 2023/01/10 | 1,145 | 1,150 | 1,124 | 1,127 | -5 | -0.4% | 291,600 |
| 2023/01/06 | 1,129 | 1,135 | 1,127 | 1,132 | +2 | +0.2% | 195,900 |
| 2023/01/05 | 1,120 | 1,133 | 1,117 | 1,130 | +7 | +0.6% | 246,300 |
| 2023/01/04 | 1,140 | 1,141 | 1,123 | 1,123 | -17 | -1.5% | 219,700 |
| 2022/12/30 | 1,147 | 1,153 | 1,140 | 1,140 | -8 | -0.7% | 139,600 |
| 2022/12/29 | 1,148 | 1,149 | 1,130 | 1,148 | -3 | -0.3% | 138,900 |
| 2022/12/28 | 1,150 | 1,153 | 1,148 | 1,151 | -4 | -0.3% | 152,000 |
| 2022/12/27 | 1,160 | 1,164 | 1,150 | 1,155 | -5 | -0.4% | 82,800 |
| 2022/12/26 | 1,155 | 1,166 | 1,155 | 1,160 | +6 | +0.5% | 84,800 |
| 2022/12/23 | 1,146 | 1,158 | 1,144 | 1,154 | -6 | -0.5% | 191,400 |
| 2022/12/22 | 1,153 | 1,161 | 1,150 | 1,160 | +18 | +1.6% | 219,200 |
| 2022/12/21 | 1,161 | 1,166 | 1,142 | 1,142 | -26 | -2.2% | 356,500 |
| 2022/12/20 | 1,185 | 1,200 | 1,158 | 1,168 | -14 | -1.2% | 506,700 |
| 2022/12/19 | 1,179 | 1,189 | 1,179 | 1,182 | -3 | -0.3% | 220,300 |
| 2022/12/16 | 1,189 | 1,193 | 1,181 | 1,185 | -6 | -0.5% | 323,800 |
| 2022/12/15 | 1,184 | 1,198 | 1,182 | 1,191 | +7 | +0.6% | 162,000 |
| 2022/12/14 | 1,182 | 1,188 | 1,179 | 1,184 | +2 | +0.2% | 226,500 |
| 2022/12/13 | 1,180 | 1,190 | 1,179 | 1,182 | +5 | +0.4% | 246,600 |
| 2022/12/12 | 1,178 | 1,182 | 1,173 | 1,177 | -1 | -0.1% | 212,000 |
| 2022/12/09 | 1,166 | 1,182 | 1,166 | 1,178 | +3 | +0.3% | 218,900 |
| 2022/12/08 | 1,183 | 1,183 | 1,166 | 1,175 | -8 | -0.7% | 231,500 |
| 2022/12/07 | 1,187 | 1,193 | 1,180 | 1,183 | -6 | -0.5% | 206,500 |
| 2022/12/06 | 1,181 | 1,192 | 1,179 | 1,189 | +8 | +0.7% | 176,000 |
| 2022/12/05 | 1,200 | 1,200 | 1,171 | 1,181 | -21 | -1.7% | 361,700 |
| 2022/12/02 | 1,225 | 1,225 | 1,200 | 1,202 | -32 | -2.6% | 293,800 |
| 2022/12/01 | 1,248 | 1,248 | 1,225 | 1,234 | -14 | -1.1% | 363,100 |
| 2022/11/30 | 1,218 | 1,249 | 1,218 | 1,248 | +21 | +1.7% | 593,300 |
| 2022/11/29 | 1,227 | 1,235 | 1,218 | 1,227 | -9 | -0.7% | 337,400 |
| 2022/11/28 | 1,236 | 1,238 | 1,227 | 1,236 | ±0 | ±0% | 345,500 |
| 2022/11/25 | 1,232 | 1,238 | 1,228 | 1,236 | +12 | +1% | 282,900 |
| 2022/11/24 | 1,220 | 1,234 | 1,220 | 1,224 | +13 | +1.1% | 376,000 |
| 2022/11/22 | 1,201 | 1,214 | 1,201 | 1,211 | +15 | +1.3% | 277,900 |
| 2022/11/21 | 1,182 | 1,196 | 1,172 | 1,196 | +7 | +0.6% | 334,400 |
551～
600
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
