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 |
|---|---|---|---|---|---|---|---|
| 2016/12/16 | 1,420 | 1,429 | 1,414 | 1,427 | +18 | +1.3% | 588,000 |
| 2016/12/15 | 1,400 | 1,413 | 1,395 | 1,409 | +11 | +0.8% | 571,000 |
| 2016/12/14 | 1,404 | 1,406 | 1,386 | 1,398 | -7 | -0.5% | 503,000 |
| 2016/12/13 | 1,388 | 1,406 | 1,382 | 1,405 | +22 | +1.6% | 546,000 |
| 2016/12/12 | 1,382 | 1,395 | 1,369 | 1,383 | -10 | -0.7% | 794,000 |
| 2016/12/09 | 1,400 | 1,400 | 1,379 | 1,393 | +6 | +0.4% | 1,435,000 |
| 2016/12/08 | 1,371 | 1,389 | 1,354 | 1,387 | +21 | +1.5% | 727,000 |
| 2016/12/07 | 1,366 | 1,372 | 1,361 | 1,366 | -7 | -0.5% | 402,000 |
| 2016/12/06 | 1,367 | 1,374 | 1,352 | 1,373 | +16 | +1.2% | 614,000 |
| 2016/12/05 | 1,356 | 1,358 | 1,345 | 1,357 | +1 | +0.1% | 477,000 |
| 2016/12/02 | 1,329 | 1,357 | 1,328 | 1,356 | +18 | +1.3% | 566,000 |
| 2016/12/01 | 1,329 | 1,357 | 1,329 | 1,338 | +10 | +0.8% | 623,000 |
| 2016/11/30 | 1,323 | 1,332 | 1,319 | 1,328 | +7 | +0.5% | 686,000 |
| 2016/11/29 | 1,315 | 1,325 | 1,310 | 1,321 | -2 | -0.2% | 722,000 |
| 2016/11/28 | 1,301 | 1,326 | 1,300 | 1,323 | +3 | +0.2% | 556,000 |
| 2016/11/25 | 1,314 | 1,333 | 1,311 | 1,320 | -24 | -1.8% | 919,000 |
| 2016/11/24 | 1,340 | 1,350 | 1,337 | 1,344 | +10 | +0.7% | 751,000 |
| 2016/11/22 | 1,320 | 1,334 | 1,312 | 1,334 | +12 | +0.9% | 466,000 |
| 2016/11/21 | 1,313 | 1,326 | 1,310 | 1,322 | +14 | +1.1% | 740,000 |
| 2016/11/18 | 1,300 | 1,314 | 1,299 | 1,308 | +13 | +1% | 777,000 |
| 2016/11/17 | 1,273 | 1,297 | 1,271 | 1,295 | +17 | +1.3% | 613,000 |
| 2016/11/16 | 1,263 | 1,280 | 1,260 | 1,278 | +27 | +2.2% | 542,000 |
| 2016/11/15 | 1,255 | 1,263 | 1,247 | 1,251 | -16 | -1.3% | 566,000 |
| 2016/11/14 | 1,234 | 1,269 | 1,234 | 1,267 | +35 | +2.8% | 600,000 |
| 2016/11/11 | 1,246 | 1,246 | 1,224 | 1,232 | +8 | +0.7% | 983,000 |
| 2016/11/10 | 1,230 | 1,231 | 1,207 | 1,224 | +84 | +7.4% | 835,000 |
| 2016/11/09 | 1,205 | 1,216 | 1,132 | 1,140 | -62 | -5.2% | 1,147,000 |
| 2016/11/08 | 1,200 | 1,222 | 1,196 | 1,202 | -20 | -1.6% | 733,000 |
| 2016/11/07 | 1,225 | 1,240 | 1,213 | 1,222 | +2 | +0.2% | 860,000 |
| 2016/11/04 | 1,194 | 1,220 | 1,187 | 1,220 | +21 | +1.8% | 595,000 |
| 2016/11/02 | 1,209 | 1,211 | 1,196 | 1,199 | -19 | -1.6% | 356,000 |
| 2016/11/01 | 1,201 | 1,219 | 1,200 | 1,218 | +7 | +0.6% | 349,000 |
| 2016/10/31 | 1,213 | 1,213 | 1,205 | 1,211 | -5 | -0.4% | 289,000 |
| 2016/10/28 | 1,210 | 1,216 | 1,204 | 1,216 | +13 | +1.1% | 594,000 |
| 2016/10/27 | 1,198 | 1,204 | 1,192 | 1,203 | +5 | +0.4% | 367,000 |
| 2016/10/26 | 1,198 | 1,200 | 1,190 | 1,198 | ±0 | ±0% | 360,000 |
| 2016/10/25 | 1,190 | 1,201 | 1,188 | 1,198 | +7 | +0.6% | 433,000 |
| 2016/10/24 | 1,174 | 1,191 | 1,170 | 1,191 | +17 | +1.4% | 366,000 |
| 2016/10/21 | 1,166 | 1,176 | 1,157 | 1,174 | +15 | +1.3% | 493,000 |
| 2016/10/20 | 1,155 | 1,163 | 1,150 | 1,159 | +11 | +1% | 592,000 |
| 2016/10/19 | 1,145 | 1,149 | 1,142 | 1,148 | +4 | +0.3% | 319,000 |
| 2016/10/18 | 1,134 | 1,147 | 1,134 | 1,144 | +3 | +0.3% | 371,000 |
| 2016/10/17 | 1,138 | 1,145 | 1,132 | 1,141 | +5 | +0.4% | 293,000 |
| 2016/10/14 | 1,131 | 1,138 | 1,126 | 1,136 | -2 | -0.2% | 831,000 |
| 2016/10/13 | 1,147 | 1,147 | 1,131 | 1,138 | ±0 | ±0% | 221,000 |
| 2016/10/12 | 1,141 | 1,145 | 1,137 | 1,138 | -10 | -0.9% | 393,000 |
| 2016/10/11 | 1,139 | 1,153 | 1,139 | 1,148 | +13 | +1.1% | 416,000 |
| 2016/10/07 | 1,133 | 1,138 | 1,131 | 1,135 | +4 | +0.4% | 288,000 |
| 2016/10/06 | 1,125 | 1,134 | 1,125 | 1,131 | +11 | +1% | 433,000 |
| 2016/10/05 | 1,112 | 1,123 | 1,109 | 1,120 | +13 | +1.2% | 335,000 |
2051～
2100
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 | 128,400円 | +10.9% | +91.8% | 4.67% | 11.51倍 | 0.78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 | 283,500円 | +4.1% | +6.2% | 2.17% | 17.40倍 | 1.49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 | 217,200円 | +0.7% | +67.6% | 5.06% | 7.67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 | 281,500円 | +6.3% | +40.3% | 4.26% | 6.98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 | 141,600円 | +2.9% | +27.9% | 1.41% | 14.49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
