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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,394 | 1,409 | 1,392 | 1,407 | -10 | -0.7% | 597,200 |
| 2018/12/07 | 1,405 | 1,419 | 1,399 | 1,417 | -1 | -0.1% | 579,600 |
| 2018/12/06 | 1,429 | 1,429 | 1,407 | 1,418 | -15 | -1% | 547,100 |
| 2018/12/05 | 1,432 | 1,436 | 1,417 | 1,433 | -10 | -0.7% | 428,200 |
| 2018/12/04 | 1,474 | 1,474 | 1,441 | 1,443 | -28 | -1.9% | 470,200 |
| 2018/12/03 | 1,505 | 1,509 | 1,465 | 1,471 | -24 | -1.6% | 682,500 |
| 2018/11/30 | 1,500 | 1,508 | 1,489 | 1,495 | +5 | +0.3% | 866,700 |
| 2018/11/29 | 1,500 | 1,506 | 1,480 | 1,490 | +5 | +0.3% | 535,300 |
| 2018/11/28 | 1,473 | 1,485 | 1,456 | 1,485 | +26 | +1.8% | 729,000 |
| 2018/11/27 | 1,460 | 1,470 | 1,447 | 1,459 | +13 | +0.9% | 693,700 |
| 2018/11/26 | 1,430 | 1,454 | 1,424 | 1,446 | +15 | +1% | 734,800 |
| 2018/11/22 | 1,445 | 1,445 | 1,426 | 1,431 | +3 | +0.2% | 472,700 |
| 2018/11/21 | 1,420 | 1,432 | 1,412 | 1,428 | -11 | -0.8% | 437,000 |
| 2018/11/20 | 1,419 | 1,439 | 1,411 | 1,439 | +13 | +0.9% | 527,100 |
| 2018/11/19 | 1,423 | 1,433 | 1,416 | 1,426 | +2 | +0.1% | 490,200 |
| 2018/11/16 | 1,422 | 1,433 | 1,415 | 1,424 | -10 | -0.7% | 557,100 |
| 2018/11/15 | 1,420 | 1,435 | 1,413 | 1,434 | -2 | -0.1% | 519,500 |
| 2018/11/14 | 1,411 | 1,436 | 1,407 | 1,436 | +13 | +0.9% | 423,900 |
| 2018/11/13 | 1,430 | 1,432 | 1,411 | 1,423 | -27 | -1.9% | 431,300 |
| 2018/11/12 | 1,436 | 1,452 | 1,424 | 1,450 | +8 | +0.6% | 371,200 |
| 2018/11/09 | 1,439 | 1,449 | 1,430 | 1,442 | +4 | +0.3% | 600,400 |
| 2018/11/08 | 1,410 | 1,446 | 1,403 | 1,438 | +51 | +3.7% | 656,700 |
| 2018/11/07 | 1,394 | 1,416 | 1,380 | 1,387 | +6 | +0.4% | 632,200 |
| 2018/11/06 | 1,385 | 1,394 | 1,364 | 1,381 | +12 | +0.9% | 648,000 |
| 2018/11/05 | 1,365 | 1,380 | 1,354 | 1,369 | -1 | -0.1% | 528,800 |
| 2018/11/02 | 1,371 | 1,379 | 1,348 | 1,370 | ±0 | ±0% | 674,100 |
| 2018/11/01 | 1,345 | 1,375 | 1,345 | 1,370 | +22 | +1.6% | 813,500 |
| 2018/10/31 | 1,293 | 1,359 | 1,293 | 1,348 | +60 | +4.7% | 986,900 |
| 2018/10/30 | 1,284 | 1,291 | 1,275 | 1,288 | -5 | -0.4% | 1,372,000 |
| 2018/10/29 | 1,274 | 1,300 | 1,270 | 1,293 | +29 | +2.3% | 545,000 |
| 2018/10/26 | 1,250 | 1,278 | 1,242 | 1,264 | +21 | +1.7% | 746,100 |
| 2018/10/25 | 1,250 | 1,261 | 1,234 | 1,243 | -33 | -2.6% | 783,700 |
| 2018/10/24 | 1,279 | 1,284 | 1,258 | 1,276 | +12 | +0.9% | 640,700 |
| 2018/10/23 | 1,286 | 1,287 | 1,262 | 1,264 | -35 | -2.7% | 602,500 |
| 2018/10/22 | 1,293 | 1,305 | 1,279 | 1,299 | +7 | +0.5% | 317,200 |
| 2018/10/19 | 1,282 | 1,295 | 1,282 | 1,292 | -11 | -0.8% | 438,500 |
| 2018/10/18 | 1,298 | 1,311 | 1,298 | 1,303 | -12 | -0.9% | 337,500 |
| 2018/10/17 | 1,319 | 1,322 | 1,311 | 1,315 | +5 | +0.4% | 448,500 |
| 2018/10/16 | 1,290 | 1,312 | 1,288 | 1,310 | +14 | +1.1% | 519,100 |
| 2018/10/15 | 1,271 | 1,302 | 1,271 | 1,296 | +7 | +0.5% | 635,000 |
| 2018/10/12 | 1,266 | 1,293 | 1,266 | 1,289 | -7 | -0.5% | 1,149,900 |
| 2018/10/11 | 1,289 | 1,312 | 1,285 | 1,296 | -16 | -1.2% | 823,400 |
| 2018/10/10 | 1,327 | 1,334 | 1,312 | 1,312 | -26 | -1.9% | 685,100 |
| 2018/10/09 | 1,347 | 1,348 | 1,317 | 1,338 | -4 | -0.3% | 713,600 |
| 2018/10/05 | 1,346 | 1,352 | 1,339 | 1,342 | -16 | -1.2% | 513,800 |
| 2018/10/04 | 1,369 | 1,370 | 1,350 | 1,358 | +4 | +0.3% | 740,400 |
| 2018/10/03 | 1,368 | 1,376 | 1,345 | 1,354 | -14 | -1% | 491,400 |
| 2018/10/02 | 1,352 | 1,373 | 1,352 | 1,368 | +21 | +1.6% | 777,300 |
| 2018/10/01 | 1,351 | 1,357 | 1,344 | 1,347 | -4 | -0.3% | 469,400 |
| 2018/09/28 | 1,345 | 1,366 | 1,338 | 1,351 | +18 | +1.4% | 758,400 |
1601～
1650
件表示中 / 3735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 | 130,600円 | +5.4% | -11.5% | 4.59% | 11.79倍 | 0.77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 |
| トクヤマ | 308,800円 | +6.3% | +40.3% | 3.89% | 7.66倍 | 0.85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 | 259,600円 | +4.1% | +6.2% | 2.37% | 15.94倍 | 1.37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 | 201,400円 | +2.4% | +149.2% | 4.97% | 11.58倍 | 0.59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 |
| 日曹達 | 312,000円 | -4.6% | -14.0% | 4.49% | 12.85倍 | 0.92倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
