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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,594 | 1,604 | 1,590 | 1,596 | +4 | +0.3% | 536,000 |
| 2017/06/16 | 1,574 | 1,599 | 1,571 | 1,592 | +6 | +0.4% | 1,021,000 |
| 2017/06/15 | 1,592 | 1,598 | 1,581 | 1,586 | -14 | -0.9% | 551,000 |
| 2017/06/14 | 1,604 | 1,611 | 1,588 | 1,600 | -4 | -0.2% | 735,000 |
| 2017/06/13 | 1,602 | 1,611 | 1,595 | 1,604 | +1 | +0.1% | 641,000 |
| 2017/06/12 | 1,603 | 1,611 | 1,592 | 1,603 | ±0 | ±0% | 737,000 |
| 2017/06/09 | 1,591 | 1,604 | 1,575 | 1,603 | +14 | +0.9% | 1,277,000 |
| 2017/06/08 | 1,591 | 1,599 | 1,578 | 1,589 | ±0 | ±0% | 895,000 |
| 2017/06/07 | 1,584 | 1,594 | 1,576 | 1,589 | +15 | +1% | 796,000 |
| 2017/06/06 | 1,576 | 1,584 | 1,556 | 1,574 | -3 | -0.2% | 789,000 |
| 2017/06/05 | 1,568 | 1,583 | 1,554 | 1,577 | +1 | +0.1% | 634,000 |
| 2017/06/02 | 1,566 | 1,581 | 1,557 | 1,576 | +19 | +1.2% | 1,088,000 |
| 2017/06/01 | 1,547 | 1,564 | 1,545 | 1,557 | +19 | +1.2% | 855,000 |
| 2017/05/31 | 1,546 | 1,547 | 1,535 | 1,538 | -8 | -0.5% | 549,000 |
| 2017/05/30 | 1,538 | 1,550 | 1,525 | 1,546 | +3 | +0.2% | 409,000 |
| 2017/05/29 | 1,573 | 1,573 | 1,541 | 1,543 | -20 | -1.3% | 567,000 |
| 2017/05/26 | 1,582 | 1,583 | 1,563 | 1,563 | -11 | -0.7% | 648,000 |
| 2017/05/25 | 1,585 | 1,585 | 1,568 | 1,574 | -15 | -0.9% | 668,000 |
| 2017/05/24 | 1,599 | 1,600 | 1,575 | 1,589 | -4 | -0.3% | 799,000 |
| 2017/05/23 | 1,590 | 1,604 | 1,585 | 1,593 | +11 | +0.7% | 769,000 |
| 2017/05/22 | 1,568 | 1,582 | 1,564 | 1,582 | +26 | +1.7% | 703,000 |
| 2017/05/19 | 1,547 | 1,557 | 1,530 | 1,556 | +9 | +0.6% | 692,000 |
| 2017/05/18 | 1,538 | 1,552 | 1,536 | 1,547 | +5 | +0.3% | 988,000 |
| 2017/05/17 | 1,525 | 1,555 | 1,525 | 1,542 | +2 | +0.1% | 929,000 |
| 2017/05/16 | 1,530 | 1,548 | 1,530 | 1,540 | +9 | +0.6% | 649,000 |
| 2017/05/15 | 1,526 | 1,531 | 1,519 | 1,531 | -11 | -0.7% | 589,000 |
| 2017/05/12 | 1,529 | 1,547 | 1,524 | 1,542 | +15 | +1% | 1,366,000 |
| 2017/05/11 | 1,526 | 1,532 | 1,489 | 1,527 | -19 | -1.2% | 1,107,000 |
| 2017/05/10 | 1,559 | 1,559 | 1,538 | 1,546 | -10 | -0.6% | 507,000 |
| 2017/05/09 | 1,567 | 1,570 | 1,554 | 1,556 | -13 | -0.8% | 829,000 |
| 2017/05/08 | 1,555 | 1,571 | 1,554 | 1,569 | +39 | +2.5% | 969,000 |
| 2017/05/02 | 1,520 | 1,532 | 1,517 | 1,530 | +9 | +0.6% | 420,000 |
| 2017/05/01 | 1,509 | 1,524 | 1,507 | 1,521 | -1 | -0.1% | 376,000 |
| 2017/04/28 | 1,534 | 1,534 | 1,517 | 1,522 | +2 | +0.1% | 409,000 |
| 2017/04/27 | 1,512 | 1,525 | 1,512 | 1,520 | +5 | +0.3% | 528,000 |
| 2017/04/26 | 1,498 | 1,519 | 1,496 | 1,515 | +21 | +1.4% | 594,000 |
| 2017/04/25 | 1,480 | 1,497 | 1,475 | 1,494 | +21 | +1.4% | 509,000 |
| 2017/04/24 | 1,479 | 1,479 | 1,464 | 1,473 | +18 | +1.2% | 469,000 |
| 2017/04/21 | 1,457 | 1,459 | 1,448 | 1,455 | +9 | +0.6% | 718,000 |
| 2017/04/20 | 1,460 | 1,460 | 1,446 | 1,446 | -4 | -0.3% | 593,000 |
| 2017/04/19 | 1,442 | 1,453 | 1,436 | 1,450 | +8 | +0.6% | 724,000 |
| 2017/04/18 | 1,443 | 1,459 | 1,438 | 1,442 | +7 | +0.5% | 648,000 |
| 2017/04/17 | 1,436 | 1,438 | 1,420 | 1,435 | -4 | -0.3% | 547,000 |
| 2017/04/14 | 1,476 | 1,476 | 1,431 | 1,439 | -7 | -0.5% | 998,000 |
| 2017/04/13 | 1,451 | 1,459 | 1,424 | 1,446 | -8 | -0.6% | 753,000 |
| 2017/04/12 | 1,462 | 1,462 | 1,449 | 1,454 | -8 | -0.5% | 680,000 |
| 2017/04/11 | 1,461 | 1,466 | 1,448 | 1,462 | -9 | -0.6% | 471,000 |
| 2017/04/10 | 1,480 | 1,480 | 1,461 | 1,471 | +7 | +0.5% | 550,000 |
| 2017/04/07 | 1,469 | 1,477 | 1,446 | 1,464 | +6 | +0.4% | 826,000 |
| 2017/04/06 | 1,470 | 1,485 | 1,451 | 1,458 | -28 | -1.9% | 757,000 |
2001～
2050
件表示中 / 3770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 | 142,900円 | +5.4% | -11.5% | 4.20% | 12.75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 | 237,400円 | +0.7% | +67.6% | 4.63% | 8.38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 | 340,700円 | +6.3% | +40.3% | 3.52% | 8.45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 | 225,500円 | +2.4% | +149.2% | 4.43% | 12.96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
