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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,177 | 1,177 | 1,151 | 1,166 | +19 | +1.7% | 257,900 |
| 2022/10/13 | 1,148 | 1,151 | 1,142 | 1,147 | -7 | -0.6% | 178,100 |
| 2022/10/12 | 1,160 | 1,161 | 1,150 | 1,154 | -9 | -0.8% | 199,100 |
| 2022/10/11 | 1,172 | 1,179 | 1,160 | 1,163 | -21 | -1.8% | 281,700 |
| 2022/10/07 | 1,179 | 1,190 | 1,168 | 1,184 | -11 | -0.9% | 287,300 |
| 2022/10/06 | 1,192 | 1,203 | 1,192 | 1,195 | +4 | +0.3% | 299,000 |
| 2022/10/05 | 1,201 | 1,205 | 1,187 | 1,191 | +2 | +0.2% | 247,200 |
| 2022/10/04 | 1,180 | 1,196 | 1,172 | 1,189 | +34 | +2.9% | 375,000 |
| 2022/10/03 | 1,144 | 1,157 | 1,141 | 1,155 | -3 | -0.3% | 209,200 |
| 2022/09/30 | 1,149 | 1,162 | 1,149 | 1,158 | +8 | +0.7% | 397,900 |
| 2022/09/29 | 1,165 | 1,166 | 1,148 | 1,150 | -9 | -0.8% | 332,900 |
| 2022/09/28 | 1,151 | 1,163 | 1,146 | 1,159 | +1 | +0.1% | 340,300 |
| 2022/09/27 | 1,162 | 1,170 | 1,155 | 1,158 | +1 | +0.1% | 259,500 |
| 2022/09/26 | 1,187 | 1,187 | 1,154 | 1,157 | -38 | -3.2% | 311,300 |
| 2022/09/22 | 1,196 | 1,196 | 1,184 | 1,195 | -6 | -0.5% | 199,600 |
| 2022/09/21 | 1,204 | 1,209 | 1,197 | 1,201 | -9 | -0.7% | 316,200 |
| 2022/09/20 | 1,216 | 1,228 | 1,208 | 1,210 | +13 | +1.1% | 446,300 |
| 2022/09/16 | 1,200 | 1,213 | 1,195 | 1,197 | -17 | -1.4% | 408,100 |
| 2022/09/15 | 1,221 | 1,221 | 1,209 | 1,214 | -2 | -0.2% | 186,400 |
| 2022/09/14 | 1,224 | 1,232 | 1,212 | 1,216 | -22 | -1.8% | 418,800 |
| 2022/09/13 | 1,243 | 1,243 | 1,233 | 1,238 | +12 | +1% | 237,300 |
| 2022/09/12 | 1,235 | 1,235 | 1,221 | 1,226 | +4 | +0.3% | 133,600 |
| 2022/09/09 | 1,206 | 1,225 | 1,203 | 1,222 | +2 | +0.2% | 370,500 |
| 2022/09/08 | 1,205 | 1,220 | 1,205 | 1,220 | +25 | +2.1% | 269,500 |
| 2022/09/07 | 1,194 | 1,196 | 1,188 | 1,195 | +1 | +0.1% | 186,900 |
| 2022/09/06 | 1,198 | 1,202 | 1,189 | 1,194 | -1 | -0.1% | 177,300 |
| 2022/09/05 | 1,197 | 1,201 | 1,189 | 1,195 | -13 | -1.1% | 372,700 |
| 2022/09/02 | 1,197 | 1,209 | 1,179 | 1,208 | +17 | +1.4% | 447,200 |
| 2022/09/01 | 1,199 | 1,210 | 1,187 | 1,191 | -24 | -2% | 391,700 |
| 2022/08/31 | 1,223 | 1,226 | 1,212 | 1,215 | -25 | -2% | 795,700 |
| 2022/08/30 | 1,240 | 1,241 | 1,226 | 1,240 | +14 | +1.1% | 253,200 |
| 2022/08/29 | 1,209 | 1,227 | 1,209 | 1,226 | -13 | -1% | 260,800 |
| 2022/08/26 | 1,240 | 1,245 | 1,236 | 1,239 | +5 | +0.4% | 199,900 |
| 2022/08/25 | 1,240 | 1,242 | 1,230 | 1,234 | -4 | -0.3% | 126,800 |
| 2022/08/24 | 1,240 | 1,241 | 1,234 | 1,238 | -3 | -0.2% | 221,000 |
| 2022/08/23 | 1,228 | 1,242 | 1,222 | 1,241 | -4 | -0.3% | 232,100 |
| 2022/08/22 | 1,230 | 1,248 | 1,217 | 1,245 | +2 | +0.2% | 211,400 |
| 2022/08/19 | 1,256 | 1,256 | 1,241 | 1,243 | -1 | -0.1% | 113,900 |
| 2022/08/18 | 1,250 | 1,250 | 1,238 | 1,244 | -13 | -1% | 114,100 |
| 2022/08/17 | 1,250 | 1,264 | 1,248 | 1,257 | +17 | +1.4% | 341,100 |
| 2022/08/16 | 1,245 | 1,245 | 1,235 | 1,240 | +1 | +0.1% | 170,300 |
| 2022/08/15 | 1,245 | 1,246 | 1,234 | 1,239 | -8 | -0.6% | 204,000 |
| 2022/08/12 | 1,241 | 1,256 | 1,238 | 1,247 | +11 | +0.9% | 355,300 |
| 2022/08/10 | 1,236 | 1,242 | 1,232 | 1,236 | -11 | -0.9% | 199,800 |
| 2022/08/09 | 1,244 | 1,254 | 1,236 | 1,247 | +17 | +1.4% | 583,900 |
| 2022/08/08 | 1,234 | 1,235 | 1,222 | 1,230 | -5 | -0.4% | 157,900 |
| 2022/08/05 | 1,211 | 1,239 | 1,201 | 1,235 | +5 | +0.4% | 479,100 |
| 2022/08/04 | 1,235 | 1,235 | 1,216 | 1,230 | ±0 | ±0% | 243,600 |
| 2022/08/03 | 1,240 | 1,240 | 1,222 | 1,230 | -15 | -1.2% | 438,500 |
| 2022/08/02 | 1,285 | 1,289 | 1,240 | 1,245 | -33 | -2.6% | 923,000 |
701～
750
件表示中 / 3768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 | 142,700円 | +5.4% | -11.5% | 4.20% | 12.73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 |
| ＵＢＥ | 236,600円 | +0.7% | +67.6% | 4.65% | 8.36倍 | 0.58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 | 338,900円 | +6.3% | +40.3% | 3.54% | 8.41倍 | 0.93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 | 262,700円 | +4.1% | +6.2% | 2.34% | 16.13倍 | 1.38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 |
| デンカ | 226,400円 | +2.4% | +149.2% | 4.42% | 13.01倍 | 0.66倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
