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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 1,309 | 1,337 | 1,303 | 1,332 | +31 | +2.4% | 584,600 |
| 2018/04/09 | 1,298 | 1,304 | 1,286 | 1,301 | -16 | -1.2% | 610,900 |
| 2018/04/06 | 1,330 | 1,332 | 1,314 | 1,317 | +6 | +0.5% | 838,400 |
| 2018/04/05 | 1,300 | 1,320 | 1,297 | 1,311 | +23 | +1.8% | 821,800 |
| 2018/04/04 | 1,288 | 1,293 | 1,279 | 1,288 | ±0 | ±0% | 626,700 |
| 2018/04/03 | 1,281 | 1,291 | 1,273 | 1,288 | -14 | -1.1% | 695,100 |
| 2018/04/02 | 1,300 | 1,320 | 1,297 | 1,302 | -5 | -0.4% | 495,800 |
| 2018/03/30 | 1,320 | 1,321 | 1,298 | 1,307 | +1 | +0.1% | 604,600 |
| 2018/03/29 | 1,324 | 1,326 | 1,293 | 1,306 | +2 | +0.2% | 551,600 |
| 2018/03/28 | 1,292 | 1,305 | 1,284 | 1,304 | -14 | -1.1% | 738,800 |
| 2018/03/27 | 1,293 | 1,319 | 1,290 | 1,318 | +33 | +2.6% | 847,400 |
| 2018/03/26 | 1,262 | 1,285 | 1,253 | 1,285 | +23 | +1.8% | 643,600 |
| 2018/03/23 | 1,283 | 1,293 | 1,258 | 1,262 | -68 | -5.1% | 1,400,800 |
| 2018/03/22 | 1,338 | 1,338 | 1,322 | 1,330 | -7 | -0.5% | 638,800 |
| 2018/03/20 | 1,325 | 1,339 | 1,321 | 1,337 | ±0 | ±0% | 503,100 |
| 2018/03/19 | 1,333 | 1,351 | 1,332 | 1,337 | -5 | -0.4% | 461,700 |
| 2018/03/16 | 1,369 | 1,369 | 1,339 | 1,342 | -13 | -1% | 731,500 |
| 2018/03/15 | 1,361 | 1,366 | 1,341 | 1,355 | -13 | -1% | 540,900 |
| 2018/03/14 | 1,366 | 1,374 | 1,360 | 1,368 | -4 | -0.3% | 582,300 |
| 2018/03/13 | 1,342 | 1,374 | 1,339 | 1,372 | +12 | +0.9% | 703,000 |
| 2018/03/12 | 1,371 | 1,372 | 1,351 | 1,360 | +15 | +1.1% | 567,700 |
| 2018/03/09 | 1,335 | 1,363 | 1,334 | 1,345 | +27 | +2% | 1,632,200 |
| 2018/03/08 | 1,326 | 1,327 | 1,311 | 1,318 | +4 | +0.3% | 1,036,900 |
| 2018/03/07 | 1,315 | 1,323 | 1,302 | 1,314 | -7 | -0.5% | 1,067,800 |
| 2018/03/06 | 1,332 | 1,339 | 1,318 | 1,321 | +7 | +0.5% | 566,500 |
| 2018/03/05 | 1,313 | 1,326 | 1,308 | 1,314 | -5 | -0.4% | 822,100 |
| 2018/03/02 | 1,336 | 1,338 | 1,316 | 1,319 | -40 | -2.9% | 1,011,000 |
| 2018/03/01 | 1,385 | 1,385 | 1,351 | 1,359 | -22 | -1.6% | 803,600 |
| 2018/02/28 | 1,390 | 1,402 | 1,381 | 1,381 | -16 | -1.1% | 777,700 |
| 2018/02/27 | 1,400 | 1,405 | 1,388 | 1,397 | +14 | +1% | 694,900 |
| 2018/02/26 | 1,388 | 1,399 | 1,373 | 1,383 | +9 | +0.7% | 684,500 |
| 2018/02/23 | 1,368 | 1,375 | 1,360 | 1,374 | +20 | +1.5% | 605,100 |
| 2018/02/22 | 1,362 | 1,366 | 1,347 | 1,354 | -22 | -1.6% | 759,600 |
| 2018/02/21 | 1,380 | 1,392 | 1,372 | 1,376 | -4 | -0.3% | 707,400 |
| 2018/02/20 | 1,384 | 1,391 | 1,374 | 1,380 | -9 | -0.6% | 701,300 |
| 2018/02/19 | 1,376 | 1,390 | 1,368 | 1,389 | +30 | +2.2% | 542,600 |
| 2018/02/16 | 1,351 | 1,370 | 1,348 | 1,359 | +15 | +1.1% | 532,700 |
| 2018/02/15 | 1,349 | 1,361 | 1,340 | 1,344 | +8 | +0.6% | 638,100 |
| 2018/02/14 | 1,356 | 1,368 | 1,323 | 1,336 | -20 | -1.5% | 883,900 |
| 2018/02/13 | 1,392 | 1,393 | 1,353 | 1,356 | -9 | -0.7% | 871,000 |
| 2018/02/09 | 1,363 | 1,375 | 1,352 | 1,365 | -56 | -3.9% | 1,365,100 |
| 2018/02/08 | 1,401 | 1,431 | 1,400 | 1,421 | +15 | +1.1% | 820,700 |
| 2018/02/07 | 1,442 | 1,455 | 1,405 | 1,406 | -8 | -0.6% | 1,241,200 |
| 2018/02/06 | 1,451 | 1,459 | 1,388 | 1,414 | -100 | -6.6% | 1,619,700 |
| 2018/02/05 | 1,550 | 1,550 | 1,512 | 1,514 | -49 | -3.1% | 758,000 |
| 2018/02/02 | 1,565 | 1,588 | 1,554 | 1,563 | -18 | -1.1% | 987,100 |
| 2018/02/01 | 1,596 | 1,603 | 1,574 | 1,581 | -25 | -1.6% | 839,000 |
| 2018/01/31 | 1,638 | 1,638 | 1,602 | 1,606 | -17 | -1% | 752,300 |
| 2018/01/30 | 1,627 | 1,645 | 1,618 | 1,623 | -15 | -0.9% | 702,400 |
| 2018/01/29 | 1,630 | 1,649 | 1,629 | 1,638 | +3 | +0.2% | 563,900 |
1801～
1850
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 | 142,700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 |
| 大阪ソーダ | 189,300円 | +5.8% | +27.9% | 1.06% | 19.29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 | 339,400円 | +6.3% | +40.3% | 3.54% | 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 | 265,000円 | +4.1% | +6.2% | 2.32% | 16.27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 | 226,300円 | +2.4% | +149.2% | 4.42% | 13.00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
