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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,120 | 1,121 | 1,102 | 1,110 | -8 | -0.7% | 211,900 |
| 2022/03/03 | 1,114 | 1,125 | 1,101 | 1,118 | +22 | +2% | 238,700 |
| 2022/03/02 | 1,121 | 1,125 | 1,096 | 1,096 | -51 | -4.4% | 299,900 |
| 2022/03/01 | 1,150 | 1,154 | 1,138 | 1,147 | +11 | +1% | 317,300 |
| 2022/02/28 | 1,126 | 1,139 | 1,123 | 1,136 | +22 | +2% | 348,700 |
| 2022/02/25 | 1,106 | 1,115 | 1,097 | 1,114 | +11 | +1% | 252,000 |
| 2022/02/24 | 1,100 | 1,109 | 1,085 | 1,103 | -1 | -0.1% | 275,700 |
| 2022/02/22 | 1,100 | 1,106 | 1,094 | 1,104 | -23 | -2% | 185,100 |
| 2022/02/21 | 1,133 | 1,135 | 1,123 | 1,127 | -26 | -2.3% | 158,600 |
| 2022/02/18 | 1,147 | 1,163 | 1,142 | 1,153 | -11 | -0.9% | 158,400 |
| 2022/02/17 | 1,184 | 1,185 | 1,154 | 1,164 | -19 | -1.6% | 147,800 |
| 2022/02/16 | 1,171 | 1,184 | 1,170 | 1,183 | +20 | +1.7% | 174,100 |
| 2022/02/15 | 1,177 | 1,183 | 1,155 | 1,163 | -8 | -0.7% | 251,400 |
| 2022/02/14 | 1,159 | 1,179 | 1,156 | 1,171 | -6 | -0.5% | 213,800 |
| 2022/02/10 | 1,190 | 1,190 | 1,168 | 1,177 | -8 | -0.7% | 237,000 |
| 2022/02/09 | 1,172 | 1,190 | 1,165 | 1,185 | +20 | +1.7% | 251,000 |
| 2022/02/08 | 1,166 | 1,173 | 1,161 | 1,165 | -1 | -0.1% | 228,200 |
| 2022/02/07 | 1,152 | 1,172 | 1,146 | 1,166 | -2 | -0.2% | 242,500 |
| 2022/02/04 | 1,159 | 1,169 | 1,156 | 1,168 | +7 | +0.6% | 195,100 |
| 2022/02/03 | 1,152 | 1,168 | 1,147 | 1,161 | +6 | +0.5% | 217,800 |
| 2022/02/02 | 1,126 | 1,160 | 1,126 | 1,155 | +29 | +2.6% | 241,900 |
| 2022/02/01 | 1,140 | 1,151 | 1,122 | 1,126 | -7 | -0.6% | 261,700 |
| 2022/01/31 | 1,119 | 1,142 | 1,107 | 1,133 | +24 | +2.2% | 344,100 |
| 2022/01/28 | 1,090 | 1,114 | 1,090 | 1,109 | +26 | +2.4% | 224,200 |
| 2022/01/27 | 1,107 | 1,111 | 1,072 | 1,083 | -26 | -2.3% | 231,100 |
| 2022/01/26 | 1,113 | 1,124 | 1,109 | 1,109 | -4 | -0.4% | 91,900 |
| 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 |
851～
900
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
