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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,113 | 1,116 | 1,097 | 1,113 | -7 | -0.6% | 149,100 |
| 2022/01/24 | 1,106 | 1,121 | 1,097 | 1,120 | +7 | +0.6% | 130,900 |
| 2022/01/21 | 1,106 | 1,115 | 1,094 | 1,113 | -3 | -0.3% | 172,500 |
| 2022/01/20 | 1,098 | 1,123 | 1,098 | 1,116 | +15 | +1.4% | 173,200 |
| 2022/01/19 | 1,109 | 1,116 | 1,095 | 1,101 | -23 | -2% | 226,400 |
| 2022/01/18 | 1,158 | 1,158 | 1,124 | 1,124 | -21 | -1.8% | 113,200 |
| 2022/01/17 | 1,147 | 1,156 | 1,137 | 1,145 | ±0 | ±0% | 116,000 |
| 2022/01/14 | 1,154 | 1,157 | 1,130 | 1,145 | -13 | -1.1% | 260,200 |
| 2022/01/13 | 1,179 | 1,179 | 1,158 | 1,158 | -11 | -0.9% | 127,800 |
| 2022/01/12 | 1,159 | 1,175 | 1,156 | 1,169 | +15 | +1.3% | 169,300 |
| 2022/01/11 | 1,162 | 1,166 | 1,140 | 1,154 | -11 | -0.9% | 325,900 |
| 2022/01/07 | 1,173 | 1,183 | 1,157 | 1,165 | -7 | -0.6% | 211,700 |
| 2022/01/06 | 1,189 | 1,201 | 1,170 | 1,172 | -29 | -2.4% | 175,700 |
| 2022/01/05 | 1,205 | 1,205 | 1,190 | 1,201 | +5 | +0.4% | 206,400 |
| 2022/01/04 | 1,186 | 1,200 | 1,179 | 1,196 | +12 | +1% | 144,000 |
| 2021/12/30 | 1,185 | 1,192 | 1,177 | 1,184 | -8 | -0.7% | 84,800 |
| 2021/12/29 | 1,183 | 1,197 | 1,183 | 1,192 | +6 | +0.5% | 135,000 |
| 2021/12/28 | 1,160 | 1,189 | 1,160 | 1,186 | +28 | +2.4% | 211,200 |
| 2021/12/27 | 1,179 | 1,179 | 1,158 | 1,158 | -21 | -1.8% | 179,400 |
| 2021/12/24 | 1,185 | 1,189 | 1,168 | 1,179 | ±0 | ±0% | 174,500 |
| 2021/12/23 | 1,174 | 1,179 | 1,166 | 1,179 | +9 | +0.8% | 131,800 |
| 2021/12/22 | 1,181 | 1,182 | 1,164 | 1,170 | -6 | -0.5% | 159,200 |
| 2021/12/21 | 1,197 | 1,203 | 1,170 | 1,176 | -2 | -0.2% | 210,400 |
| 2021/12/20 | 1,187 | 1,197 | 1,178 | 1,178 | -33 | -2.7% | 284,500 |
| 2021/12/17 | 1,212 | 1,212 | 1,197 | 1,211 | +5 | +0.4% | 404,700 |
| 2021/12/16 | 1,208 | 1,210 | 1,198 | 1,206 | +19 | +1.6% | 198,900 |
| 2021/12/15 | 1,183 | 1,198 | 1,183 | 1,187 | -1 | -0.1% | 151,500 |
| 2021/12/14 | 1,176 | 1,194 | 1,173 | 1,188 | +19 | +1.6% | 191,300 |
| 2021/12/13 | 1,189 | 1,195 | 1,166 | 1,169 | -14 | -1.2% | 167,700 |
| 2021/12/10 | 1,193 | 1,195 | 1,176 | 1,183 | -10 | -0.8% | 235,900 |
| 2021/12/09 | 1,208 | 1,208 | 1,190 | 1,193 | -4 | -0.3% | 211,200 |
| 2021/12/08 | 1,206 | 1,206 | 1,191 | 1,197 | -1 | -0.1% | 199,800 |
| 2021/12/07 | 1,175 | 1,202 | 1,163 | 1,198 | +26 | +2.2% | 286,600 |
| 2021/12/06 | 1,175 | 1,187 | 1,166 | 1,172 | +10 | +0.9% | 305,800 |
| 2021/12/03 | 1,133 | 1,162 | 1,128 | 1,162 | +31 | +2.7% | 267,500 |
| 2021/12/02 | 1,114 | 1,147 | 1,111 | 1,131 | +6 | +0.5% | 245,300 |
| 2021/12/01 | 1,102 | 1,132 | 1,101 | 1,125 | +11 | +1% | 195,100 |
| 2021/11/30 | 1,130 | 1,145 | 1,112 | 1,114 | -1 | -0.1% | 471,200 |
| 2021/11/29 | 1,126 | 1,135 | 1,113 | 1,115 | -32 | -2.8% | 360,000 |
| 2021/11/26 | 1,165 | 1,172 | 1,141 | 1,147 | -28 | -2.4% | 347,500 |
| 2021/11/25 | 1,185 | 1,185 | 1,169 | 1,175 | -9 | -0.8% | 221,500 |
| 2021/11/24 | 1,217 | 1,220 | 1,183 | 1,184 | -34 | -2.8% | 204,200 |
| 2021/11/22 | 1,205 | 1,225 | 1,205 | 1,218 | +1 | +0.1% | 205,900 |
| 2021/11/19 | 1,182 | 1,217 | 1,182 | 1,217 | +23 | +1.9% | 260,600 |
| 2021/11/18 | 1,192 | 1,203 | 1,186 | 1,194 | +4 | +0.3% | 198,000 |
| 2021/11/17 | 1,202 | 1,204 | 1,190 | 1,190 | -16 | -1.3% | 165,200 |
| 2021/11/16 | 1,228 | 1,233 | 1,203 | 1,206 | -18 | -1.5% | 216,200 |
| 2021/11/15 | 1,242 | 1,244 | 1,218 | 1,224 | +6 | +0.5% | 248,900 |
| 2021/11/12 | 1,205 | 1,223 | 1,205 | 1,218 | +10 | +0.8% | 240,000 |
| 2021/11/11 | 1,212 | 1,219 | 1,198 | 1,208 | -6 | -0.5% | 215,800 |
801～
850
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
