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 |
---|---|---|---|---|---|---|---|
2019/09/17 | 1,291 | 1,302 | 1,280 | 1,297 | ±0 | ±0% | 615,400 |
2019/09/13 | 1,298 | 1,300 | 1,275 | 1,297 | +9 | +0.7% | 1,161,100 |
2019/09/12 | 1,288 | 1,296 | 1,280 | 1,288 | +8 | +0.6% | 648,100 |
2019/09/11 | 1,260 | 1,283 | 1,256 | 1,280 | +39 | +3.1% | 840,900 |
2019/09/10 | 1,216 | 1,243 | 1,211 | 1,241 | +24 | +2% | 683,400 |
2019/09/09 | 1,216 | 1,219 | 1,206 | 1,217 | +11 | +0.9% | 438,600 |
2019/09/06 | 1,225 | 1,225 | 1,197 | 1,206 | -3 | -0.2% | 783,100 |
2019/09/05 | 1,193 | 1,232 | 1,189 | 1,209 | +53 | +4.6% | 1,952,000 |
2019/09/04 | 1,150 | 1,157 | 1,133 | 1,156 | -4 | -0.3% | 647,500 |
2019/09/03 | 1,163 | 1,169 | 1,154 | 1,160 | +6 | +0.5% | 657,400 |
2019/09/02 | 1,159 | 1,165 | 1,151 | 1,154 | -3 | -0.3% | 582,200 |
2019/08/30 | 1,150 | 1,163 | 1,147 | 1,157 | +12 | +1% | 427,900 |
2019/08/29 | 1,150 | 1,152 | 1,136 | 1,145 | -3 | -0.3% | 208,500 |
2019/08/28 | 1,150 | 1,155 | 1,144 | 1,148 | ±0 | ±0% | 344,400 |
2019/08/27 | 1,141 | 1,149 | 1,139 | 1,148 | +18 | +1.6% | 508,500 |
2019/08/26 | 1,128 | 1,136 | 1,124 | 1,130 | -27 | -2.3% | 664,200 |
2019/08/23 | 1,153 | 1,165 | 1,151 | 1,157 | -1 | -0.1% | 351,500 |
2019/08/22 | 1,160 | 1,162 | 1,148 | 1,158 | -4 | -0.3% | 459,700 |
2019/08/21 | 1,165 | 1,167 | 1,146 | 1,162 | -18 | -1.5% | 524,100 |
2019/08/20 | 1,181 | 1,183 | 1,170 | 1,180 | +5 | +0.4% | 478,500 |
2019/08/19 | 1,180 | 1,181 | 1,167 | 1,175 | +17 | +1.5% | 514,700 |
2019/08/16 | 1,139 | 1,161 | 1,136 | 1,158 | +3 | +0.3% | 410,500 |
2019/08/15 | 1,137 | 1,157 | 1,130 | 1,155 | -3 | -0.3% | 535,500 |
2019/08/14 | 1,155 | 1,165 | 1,146 | 1,158 | +13 | +1.1% | 625,100 |
2019/08/13 | 1,137 | 1,146 | 1,131 | 1,145 | -12 | -1% | 690,300 |
2019/08/09 | 1,160 | 1,164 | 1,150 | 1,157 | +11 | +1% | 958,600 |
2019/08/08 | 1,125 | 1,148 | 1,121 | 1,146 | +21 | +1.9% | 689,300 |
2019/08/07 | 1,121 | 1,139 | 1,116 | 1,125 | -7 | -0.6% | 656,200 |
2019/08/06 | 1,103 | 1,136 | 1,097 | 1,132 | +13 | +1.2% | 904,600 |
2019/08/05 | 1,160 | 1,160 | 1,108 | 1,119 | -47 | -4% | 754,000 |
2019/08/02 | 1,209 | 1,210 | 1,160 | 1,166 | -56 | -4.6% | 947,600 |
2019/08/01 | 1,267 | 1,267 | 1,213 | 1,222 | -62 | -4.8% | 967,400 |
2019/07/31 | 1,322 | 1,324 | 1,283 | 1,284 | -61 | -4.5% | 1,437,600 |
2019/07/30 | 1,335 | 1,345 | 1,335 | 1,345 | +17 | +1.3% | 441,900 |
2019/07/29 | 1,345 | 1,345 | 1,320 | 1,328 | -18 | -1.3% | 450,200 |
2019/07/26 | 1,367 | 1,369 | 1,343 | 1,346 | -16 | -1.2% | 473,100 |
2019/07/25 | 1,386 | 1,390 | 1,359 | 1,362 | -17 | -1.2% | 728,900 |
2019/07/24 | 1,375 | 1,381 | 1,373 | 1,379 | +12 | +0.9% | 554,200 |
2019/07/23 | 1,345 | 1,367 | 1,340 | 1,367 | +25 | +1.9% | 512,500 |
2019/07/22 | 1,341 | 1,346 | 1,330 | 1,342 | -6 | -0.4% | 668,600 |
2019/07/19 | 1,313 | 1,348 | 1,306 | 1,348 | +34 | +2.6% | 618,900 |
2019/07/18 | 1,332 | 1,337 | 1,308 | 1,314 | -27 | -2% | 721,200 |
2019/07/17 | 1,340 | 1,344 | 1,331 | 1,341 | +8 | +0.6% | 549,500 |
2019/07/16 | 1,329 | 1,338 | 1,327 | 1,333 | +4 | +0.3% | 384,000 |
2019/07/12 | 1,345 | 1,346 | 1,324 | 1,329 | -2 | -0.2% | 671,300 |
2019/07/11 | 1,318 | 1,335 | 1,313 | 1,331 | +9 | +0.7% | 395,200 |
2019/07/10 | 1,315 | 1,325 | 1,309 | 1,322 | +2 | +0.2% | 697,900 |
2019/07/09 | 1,337 | 1,343 | 1,316 | 1,320 | -16 | -1.2% | 688,600 |
2019/07/08 | 1,339 | 1,346 | 1,330 | 1,336 | -9 | -0.7% | 668,800 |
2019/07/05 | 1,345 | 1,346 | 1,334 | 1,345 | +2 | +0.1% | 512,400 |
1451~
1500
件表示中 / 3769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 | 142,500円 | +5.4% | -11.5% | 4.21% | 12.72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 |
大阪ソーダ | 189,200円 | +5.8% | +27.9% | 1.06% | 19.28倍 | 2.05倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
トクヤマ | 339,500円 | +6.3% | +40.3% | 3.53% | 8.42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 | 264,200円 | +4.1% | +6.2% | 2.33% | 16.22倍 | 1.39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 | 227,100円 | +2.4% | +149.2% | 4.40% | 13.05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