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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,260 | 1,278 | 1,251 | 1,271 | +18 | +1.4% | 1,132,100 |
| 2018/07/30 | 1,245 | 1,260 | 1,245 | 1,253 | +21 | +1.7% | 708,700 |
| 2018/07/27 | 1,235 | 1,235 | 1,216 | 1,232 | +9 | +0.7% | 607,800 |
| 2018/07/26 | 1,233 | 1,237 | 1,217 | 1,223 | +9 | +0.7% | 600,900 |
| 2018/07/25 | 1,213 | 1,214 | 1,199 | 1,214 | +13 | +1.1% | 693,300 |
| 2018/07/24 | 1,214 | 1,218 | 1,197 | 1,201 | -9 | -0.7% | 507,800 |
| 2018/07/23 | 1,198 | 1,211 | 1,196 | 1,210 | +4 | +0.3% | 522,800 |
| 2018/07/20 | 1,214 | 1,219 | 1,196 | 1,206 | -10 | -0.8% | 672,300 |
| 2018/07/19 | 1,220 | 1,223 | 1,214 | 1,216 | -1 | -0.1% | 406,700 |
| 2018/07/18 | 1,231 | 1,236 | 1,217 | 1,217 | -16 | -1.3% | 472,300 |
| 2018/07/17 | 1,198 | 1,237 | 1,195 | 1,233 | +39 | +3.3% | 673,300 |
| 2018/07/13 | 1,180 | 1,199 | 1,179 | 1,194 | +27 | +2.3% | 767,100 |
| 2018/07/12 | 1,171 | 1,178 | 1,164 | 1,167 | -10 | -0.8% | 738,400 |
| 2018/07/11 | 1,175 | 1,182 | 1,165 | 1,177 | -1 | -0.1% | 677,100 |
| 2018/07/10 | 1,180 | 1,193 | 1,177 | 1,178 | -3 | -0.3% | 698,600 |
| 2018/07/09 | 1,158 | 1,186 | 1,158 | 1,181 | +23 | +2% | 529,200 |
| 2018/07/06 | 1,155 | 1,172 | 1,151 | 1,158 | -3 | -0.3% | 950,700 |
| 2018/07/05 | 1,144 | 1,165 | 1,144 | 1,161 | +16 | +1.4% | 999,400 |
| 2018/07/04 | 1,165 | 1,183 | 1,143 | 1,145 | -48 | -4% | 1,294,700 |
| 2018/07/03 | 1,214 | 1,214 | 1,180 | 1,193 | -18 | -1.5% | 976,000 |
| 2018/07/02 | 1,235 | 1,242 | 1,210 | 1,211 | -28 | -2.3% | 487,200 |
| 2018/06/29 | 1,239 | 1,244 | 1,232 | 1,239 | ±0 | ±0% | 615,300 |
| 2018/06/28 | 1,232 | 1,245 | 1,223 | 1,239 | +6 | +0.5% | 448,800 |
| 2018/06/27 | 1,253 | 1,259 | 1,230 | 1,233 | -11 | -0.9% | 502,800 |
| 2018/06/26 | 1,215 | 1,247 | 1,206 | 1,244 | +32 | +2.6% | 688,500 |
| 2018/06/25 | 1,210 | 1,224 | 1,207 | 1,212 | +10 | +0.8% | 492,300 |
| 2018/06/22 | 1,186 | 1,212 | 1,181 | 1,202 | +16 | +1.3% | 992,700 |
| 2018/06/21 | 1,186 | 1,194 | 1,179 | 1,186 | -3 | -0.3% | 721,100 |
| 2018/06/20 | 1,194 | 1,196 | 1,166 | 1,189 | -7 | -0.6% | 1,047,300 |
| 2018/06/19 | 1,200 | 1,217 | 1,194 | 1,196 | -4 | -0.3% | 1,137,000 |
| 2018/06/18 | 1,192 | 1,203 | 1,185 | 1,200 | +2 | +0.2% | 712,500 |
| 2018/06/15 | 1,210 | 1,212 | 1,196 | 1,198 | -8 | -0.7% | 910,100 |
| 2018/06/14 | 1,205 | 1,211 | 1,196 | 1,206 | +2 | +0.2% | 531,200 |
| 2018/06/13 | 1,200 | 1,210 | 1,196 | 1,204 | -1 | -0.1% | 454,400 |
| 2018/06/12 | 1,202 | 1,209 | 1,200 | 1,205 | +6 | +0.5% | 595,900 |
| 2018/06/11 | 1,211 | 1,212 | 1,198 | 1,199 | -4 | -0.3% | 365,700 |
| 2018/06/08 | 1,225 | 1,225 | 1,201 | 1,203 | -4 | -0.3% | 1,196,900 |
| 2018/06/07 | 1,208 | 1,224 | 1,207 | 1,207 | ±0 | ±0% | 722,100 |
| 2018/06/06 | 1,192 | 1,207 | 1,182 | 1,207 | +20 | +1.7% | 683,200 |
| 2018/06/05 | 1,189 | 1,192 | 1,184 | 1,187 | +4 | +0.3% | 482,500 |
| 2018/06/04 | 1,190 | 1,197 | 1,181 | 1,183 | -13 | -1.1% | 915,800 |
| 2018/06/01 | 1,190 | 1,200 | 1,179 | 1,196 | ±0 | ±0% | 856,300 |
| 2018/05/31 | 1,201 | 1,202 | 1,185 | 1,196 | +4 | +0.3% | 837,100 |
| 2018/05/30 | 1,190 | 1,196 | 1,181 | 1,192 | -22 | -1.8% | 815,800 |
| 2018/05/29 | 1,225 | 1,226 | 1,207 | 1,214 | -13 | -1.1% | 633,000 |
| 2018/05/28 | 1,224 | 1,227 | 1,216 | 1,227 | +1 | +0.1% | 446,100 |
| 2018/05/25 | 1,239 | 1,245 | 1,224 | 1,226 | -16 | -1.3% | 610,600 |
| 2018/05/24 | 1,263 | 1,272 | 1,239 | 1,242 | -36 | -2.8% | 963,600 |
| 2018/05/23 | 1,288 | 1,296 | 1,276 | 1,278 | -24 | -1.8% | 958,300 |
| 2018/05/22 | 1,309 | 1,315 | 1,300 | 1,302 | -5 | -0.4% | 569,400 |
1651～
1700
件表示中 / 3695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 | 138,400円 | +10.9% | +91.8% | 4.34% | 12.41倍 | 0.84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 | 224,800円 | +4.0% | -38.3% | 4.89% | - | 0.55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 |
| カネカ | 355,400円 | +5.0% | +23.2% | 3.66% | 8.95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 |
| トクヤマ | 282,700円 | +6.3% | +40.3% | 4.24% | 7.01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 |
| 大阪ソーダ | 151,500円 | +8.9% | +39.9% | 1.25% | 16.58倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
