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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 1,579 | 1,595 | 1,570 | 1,590 | +22 | +1.4% | 755,000 |
| 2017/03/01 | 1,543 | 1,570 | 1,540 | 1,568 | +27 | +1.8% | 465,000 |
| 2017/02/28 | 1,544 | 1,560 | 1,541 | 1,541 | -2 | -0.1% | 722,000 |
| 2017/02/27 | 1,553 | 1,555 | 1,531 | 1,543 | -18 | -1.2% | 454,000 |
| 2017/02/24 | 1,579 | 1,579 | 1,554 | 1,561 | -18 | -1.1% | 477,000 |
| 2017/02/23 | 1,592 | 1,598 | 1,575 | 1,579 | -6 | -0.4% | 407,000 |
| 2017/02/22 | 1,581 | 1,591 | 1,577 | 1,585 | -3 | -0.2% | 411,000 |
| 2017/02/21 | 1,580 | 1,589 | 1,577 | 1,588 | +7 | +0.4% | 343,000 |
| 2017/02/20 | 1,572 | 1,587 | 1,560 | 1,581 | +23 | +1.5% | 517,000 |
| 2017/02/17 | 1,555 | 1,564 | 1,550 | 1,558 | -5 | -0.3% | 434,000 |
| 2017/02/16 | 1,558 | 1,572 | 1,552 | 1,563 | -15 | -1% | 708,000 |
| 2017/02/15 | 1,573 | 1,588 | 1,573 | 1,578 | +11 | +0.7% | 441,000 |
| 2017/02/14 | 1,585 | 1,591 | 1,567 | 1,567 | -12 | -0.8% | 573,000 |
| 2017/02/13 | 1,572 | 1,585 | 1,565 | 1,579 | +9 | +0.6% | 695,000 |
| 2017/02/10 | 1,548 | 1,574 | 1,545 | 1,570 | +69 | +4.6% | 1,133,000 |
| 2017/02/09 | 1,518 | 1,518 | 1,494 | 1,501 | -19 | -1.3% | 428,000 |
| 2017/02/08 | 1,509 | 1,520 | 1,507 | 1,520 | +14 | +0.9% | 358,000 |
| 2017/02/07 | 1,494 | 1,511 | 1,492 | 1,506 | -17 | -1.1% | 483,000 |
| 2017/02/06 | 1,525 | 1,530 | 1,512 | 1,523 | -2 | -0.1% | 407,000 |
| 2017/02/03 | 1,516 | 1,534 | 1,509 | 1,525 | +4 | +0.3% | 693,000 |
| 2017/02/02 | 1,532 | 1,548 | 1,517 | 1,521 | -34 | -2.2% | 925,000 |
| 2017/02/01 | 1,486 | 1,564 | 1,484 | 1,555 | +78 | +5.3% | 1,387,000 |
| 2017/01/31 | 1,490 | 1,496 | 1,469 | 1,477 | -13 | -0.9% | 948,000 |
| 2017/01/30 | 1,492 | 1,496 | 1,480 | 1,490 | -8 | -0.5% | 483,000 |
| 2017/01/27 | 1,491 | 1,504 | 1,485 | 1,498 | +7 | +0.5% | 851,000 |
| 2017/01/26 | 1,467 | 1,491 | 1,464 | 1,491 | +35 | +2.4% | 972,000 |
| 2017/01/25 | 1,458 | 1,470 | 1,445 | 1,456 | +10 | +0.7% | 568,000 |
| 2017/01/24 | 1,449 | 1,458 | 1,442 | 1,446 | -4 | -0.3% | 636,000 |
| 2017/01/23 | 1,449 | 1,462 | 1,440 | 1,450 | -2 | -0.1% | 760,000 |
| 2017/01/20 | 1,455 | 1,457 | 1,442 | 1,452 | -1 | -0.1% | 508,000 |
| 2017/01/19 | 1,433 | 1,458 | 1,431 | 1,453 | +33 | +2.3% | 886,000 |
| 2017/01/18 | 1,425 | 1,425 | 1,399 | 1,420 | +1 | +0.1% | 917,000 |
| 2017/01/17 | 1,450 | 1,450 | 1,419 | 1,419 | -29 | -2% | 488,000 |
| 2017/01/16 | 1,439 | 1,453 | 1,432 | 1,448 | -4 | -0.3% | 597,000 |
| 2017/01/13 | 1,439 | 1,456 | 1,437 | 1,452 | +15 | +1% | 860,000 |
| 2017/01/12 | 1,447 | 1,448 | 1,428 | 1,437 | -10 | -0.7% | 509,000 |
| 2017/01/11 | 1,450 | 1,453 | 1,439 | 1,447 | ±0 | ±0% | 501,000 |
| 2017/01/10 | 1,446 | 1,457 | 1,437 | 1,447 | -11 | -0.8% | 529,000 |
| 2017/01/06 | 1,452 | 1,458 | 1,443 | 1,458 | +6 | +0.4% | 444,000 |
| 2017/01/05 | 1,469 | 1,469 | 1,449 | 1,452 | -17 | -1.2% | 589,000 |
| 2017/01/04 | 1,445 | 1,470 | 1,442 | 1,469 | +26 | +1.8% | 882,000 |
| 2016/12/30 | 1,423 | 1,448 | 1,414 | 1,443 | +13 | +0.9% | 470,000 |
| 2016/12/29 | 1,442 | 1,442 | 1,421 | 1,430 | -20 | -1.4% | 759,000 |
| 2016/12/28 | 1,450 | 1,454 | 1,443 | 1,450 | +3 | +0.2% | 497,000 |
| 2016/12/27 | 1,445 | 1,452 | 1,434 | 1,447 | +2 | +0.1% | 770,000 |
| 2016/12/26 | 1,448 | 1,450 | 1,443 | 1,445 | -4 | -0.3% | 516,000 |
| 2016/12/22 | 1,440 | 1,449 | 1,436 | 1,449 | +14 | +1% | 768,000 |
| 2016/12/21 | 1,446 | 1,448 | 1,424 | 1,435 | -4 | -0.3% | 545,000 |
| 2016/12/20 | 1,419 | 1,440 | 1,419 | 1,439 | +6 | +0.4% | 562,000 |
| 2016/12/19 | 1,423 | 1,436 | 1,418 | 1,433 | +6 | +0.4% | 377,000 |
2001～
2050
件表示中 / 3697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 | 126,700円 | +10.9% | +91.8% | 4.74% | 11.36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 |
| エフピコ | 281,800円 | +4.1% | +6.2% | 2.18% | 17.30倍 | 1.48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 |
| ＵＢＥ | 218,600円 | +0.7% | +67.6% | 5.03% | 7.72倍 | 0.54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 | 282,500円 | +6.3% | +40.3% | 4.25% | 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 | 141,800円 | +2.9% | +27.9% | 1.41% | 14.51倍 | 1.54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
