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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,270 | 1,273.5 | 1,252 | 1,258.5 | -10.5 | -0.8% | 320,200 |
| 2025/01/10 | 1,265 | 1,271 | 1,261.5 | 1,269 | -1 | -0.1% | 283,200 |
| 2025/01/09 | 1,275 | 1,276.5 | 1,269.5 | 1,270 | -8.5 | -0.7% | 285,800 |
| 2025/01/08 | 1,284 | 1,291.5 | 1,275.5 | 1,278.5 | -11.5 | -0.9% | 284,400 |
| 2025/01/07 | 1,290 | 1,298 | 1,284 | 1,290 | -8 | -0.6% | 445,600 |
| 2025/01/06 | 1,288 | 1,313 | 1,282.5 | 1,298 | +14 | +1.1% | 687,000 |
| 2024/12/30 | 1,292 | 1,296.5 | 1,280 | 1,284 | -8.5 | -0.7% | 426,500 |
| 2024/12/27 | 1,279.5 | 1,292.5 | 1,273 | 1,292.5 | +16.5 | +1.3% | 676,900 |
| 2024/12/26 | 1,279 | 1,280.5 | 1,273.5 | 1,276 | +0.5 | ±0% | 279,100 |
| 2024/12/25 | 1,275 | 1,278 | 1,267.5 | 1,275.5 | -1 | -0.1% | 319,900 |
| 2024/12/24 | 1,275 | 1,282.5 | 1,268 | 1,276.5 | +2 | +0.2% | 368,900 |
| 2024/12/23 | 1,274 | 1,283.5 | 1,271.5 | 1,274.5 | +9.5 | +0.8% | 413,900 |
| 2024/12/20 | 1,270 | 1,285.5 | 1,265 | 1,265 | -11.5 | -0.9% | 1,273,500 |
| 2024/12/19 | 1,270 | 1,282.5 | 1,269 | 1,276.5 | +6.5 | +0.5% | 444,200 |
| 2024/12/18 | 1,280 | 1,287 | 1,267.5 | 1,270 | -9 | -0.7% | 398,300 |
| 2024/12/17 | 1,280 | 1,288 | 1,275 | 1,279 | -0.5 | ±0% | 364,800 |
| 2024/12/16 | 1,292.5 | 1,294.5 | 1,276 | 1,279.5 | -7.5 | -0.6% | 406,600 |
| 2024/12/13 | 1,290 | 1,302.5 | 1,271.5 | 1,287 | -25.5 | -1.9% | 567,200 |
| 2024/12/12 | 1,300 | 1,318.5 | 1,296 | 1,312.5 | +10 | +0.8% | 603,300 |
| 2024/12/11 | 1,300 | 1,309 | 1,295.5 | 1,302.5 | +0.5 | ±0% | 517,000 |
| 2024/12/10 | 1,300 | 1,309.5 | 1,292.5 | 1,302 | +16.5 | +1.3% | 346,600 |
| 2024/12/09 | 1,282 | 1,300 | 1,278.5 | 1,285.5 | +14.5 | +1.1% | 650,800 |
| 2024/12/06 | 1,266.5 | 1,277 | 1,262 | 1,271 | +4.5 | +0.4% | 364,700 |
| 2024/12/05 | 1,266.5 | 1,270 | 1,257 | 1,266.5 | -5 | -0.4% | 425,600 |
| 2024/12/04 | 1,275 | 1,284 | 1,271.5 | 1,271.5 | -4.5 | -0.4% | 404,100 |
| 2024/12/03 | 1,278 | 1,284.5 | 1,273 | 1,276 | -2.5 | -0.2% | 618,700 |
| 2024/12/02 | 1,262 | 1,286 | 1,260.5 | 1,278.5 | +18.5 | +1.5% | 397,100 |
| 2024/11/29 | 1,252 | 1,263.5 | 1,248 | 1,260 | +6 | +0.5% | 586,700 |
| 2024/11/28 | 1,272.5 | 1,274 | 1,249 | 1,254 | -15.5 | -1.2% | 697,000 |
| 2024/11/27 | 1,277.5 | 1,284 | 1,261 | 1,269.5 | -24.5 | -1.9% | 551,900 |
| 2024/11/26 | 1,292.5 | 1,308.5 | 1,286 | 1,294 | +1.5 | +0.1% | 687,300 |
| 2024/11/25 | 1,280 | 1,299 | 1,275 | 1,292.5 | +25.5 | +2% | 1,135,300 |
| 2024/11/22 | 1,262 | 1,272 | 1,259 | 1,267 | -0.5 | ±0% | 586,800 |
| 2024/11/21 | 1,243.5 | 1,270 | 1,243.5 | 1,267.5 | +30 | +2.4% | 365,800 |
| 2024/11/20 | 1,234 | 1,245 | 1,233 | 1,237.5 | +2 | +0.2% | 408,700 |
| 2024/11/19 | 1,235 | 1,247.5 | 1,235 | 1,235.5 | +1.5 | +0.1% | 462,600 |
| 2024/11/18 | 1,225 | 1,241 | 1,219 | 1,234 | +5 | +0.4% | 345,500 |
| 2024/11/15 | 1,247.5 | 1,248.5 | 1,229 | 1,229 | -22 | -1.8% | 390,400 |
| 2024/11/14 | 1,246.5 | 1,257 | 1,243 | 1,251 | +1 | +0.1% | 389,000 |
| 2024/11/13 | 1,255 | 1,276.5 | 1,239.5 | 1,250 | -4.5 | -0.4% | 632,200 |
| 2024/11/12 | 1,229 | 1,261 | 1,204.5 | 1,254.5 | +63.5 | +5.3% | 1,294,000 |
| 2024/11/11 | 1,181.5 | 1,196 | 1,179 | 1,191 | +13.5 | +1.1% | 847,700 |
| 2024/11/08 | 1,200.5 | 1,207 | 1,177.5 | 1,177.5 | -26.5 | -2.2% | 377,100 |
| 2024/11/07 | 1,203 | 1,211 | 1,199.5 | 1,204 | +8.5 | +0.7% | 440,600 |
| 2024/11/06 | 1,208.5 | 1,214.5 | 1,192.5 | 1,195.5 | -4.5 | -0.4% | 268,200 |
| 2024/11/05 | 1,195 | 1,206 | 1,191 | 1,200 | +5 | +0.4% | 321,700 |
| 2024/11/01 | 1,194.5 | 1,205.5 | 1,193.5 | 1,195 | -19 | -1.6% | 276,500 |
| 2024/10/31 | 1,212.5 | 1,225 | 1,201 | 1,214 | +9 | +0.7% | 521,600 |
| 2024/10/30 | 1,200 | 1,206 | 1,194 | 1,205 | +9 | +0.8% | 1,554,900 |
| 2024/10/29 | 1,191 | 1,200 | 1,190 | 1,196 | +6 | +0.5% | 358,600 |
151～
200
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
