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 |
|---|---|---|---|---|---|---|---|
| 2016/05/11 | 1,175 | 1,179 | 1,154 | 1,170 | -4 | -0.3% | 833,000 |
| 2016/05/10 | 1,149 | 1,174 | 1,143 | 1,174 | +23 | +2% | 884,000 |
| 2016/05/09 | 1,153 | 1,162 | 1,145 | 1,151 | -5 | -0.4% | 558,000 |
| 2016/05/06 | 1,157 | 1,168 | 1,137 | 1,156 | +7 | +0.6% | 911,000 |
| 2016/05/02 | 1,148 | 1,161 | 1,136 | 1,149 | -42 | -3.5% | 1,163,000 |
| 2016/04/28 | 1,252 | 1,273 | 1,188 | 1,191 | -55 | -4.4% | 1,199,000 |
| 2016/04/27 | 1,241 | 1,252 | 1,235 | 1,246 | +3 | +0.2% | 757,000 |
| 2016/04/26 | 1,249 | 1,249 | 1,229 | 1,243 | -2 | -0.2% | 630,000 |
| 2016/04/25 | 1,246 | 1,255 | 1,236 | 1,245 | -1 | -0.1% | 742,000 |
| 2016/04/22 | 1,233 | 1,246 | 1,223 | 1,246 | +1 | +0.1% | 1,092,000 |
| 2016/04/21 | 1,238 | 1,245 | 1,228 | 1,245 | +37 | +3.1% | 807,000 |
| 2016/04/20 | 1,225 | 1,230 | 1,203 | 1,208 | -2 | -0.2% | 665,000 |
| 2016/04/19 | 1,188 | 1,216 | 1,188 | 1,210 | +54 | +4.7% | 833,000 |
| 2016/04/18 | 1,139 | 1,167 | 1,138 | 1,156 | -15 | -1.3% | 646,000 |
| 2016/04/15 | 1,174 | 1,189 | 1,163 | 1,171 | -2 | -0.2% | 774,000 |
| 2016/04/14 | 1,160 | 1,179 | 1,157 | 1,173 | +28 | +2.4% | 1,038,000 |
| 2016/04/13 | 1,123 | 1,148 | 1,123 | 1,145 | +30 | +2.7% | 756,000 |
| 2016/04/12 | 1,110 | 1,124 | 1,105 | 1,115 | +20 | +1.8% | 794,000 |
| 2016/04/11 | 1,096 | 1,100 | 1,081 | 1,095 | -4 | -0.4% | 784,000 |
| 2016/04/08 | 1,064 | 1,111 | 1,054 | 1,099 | +27 | +2.5% | 1,103,000 |
| 2016/04/07 | 1,067 | 1,082 | 1,056 | 1,072 | -1 | -0.1% | 684,000 |
| 2016/04/06 | 1,069 | 1,079 | 1,062 | 1,073 | +6 | +0.6% | 669,000 |
| 2016/04/05 | 1,095 | 1,095 | 1,065 | 1,067 | -28 | -2.6% | 775,000 |
| 2016/04/04 | 1,104 | 1,110 | 1,087 | 1,095 | -5 | -0.5% | 915,000 |
| 2016/04/01 | 1,141 | 1,145 | 1,097 | 1,100 | -38 | -3.3% | 1,095,000 |
| 2016/03/31 | 1,165 | 1,165 | 1,138 | 1,138 | -13 | -1.1% | 837,000 |
| 2016/03/30 | 1,146 | 1,183 | 1,141 | 1,151 | +15 | +1.3% | 1,322,000 |
| 2016/03/29 | 1,126 | 1,148 | 1,122 | 1,136 | -3 | -0.3% | 796,000 |
| 2016/03/28 | 1,137 | 1,142 | 1,124 | 1,139 | +8 | +0.7% | 881,000 |
| 2016/03/25 | 1,127 | 1,137 | 1,119 | 1,131 | +22 | +2% | 1,130,000 |
| 2016/03/24 | 1,111 | 1,120 | 1,106 | 1,109 | -8 | -0.7% | 802,000 |
| 2016/03/23 | 1,114 | 1,122 | 1,102 | 1,117 | +6 | +0.5% | 833,000 |
| 2016/03/22 | 1,100 | 1,113 | 1,099 | 1,111 | +26 | +2.4% | 995,000 |
| 2016/03/18 | 1,105 | 1,107 | 1,067 | 1,085 | -20 | -1.8% | 1,377,000 |
| 2016/03/17 | 1,120 | 1,121 | 1,098 | 1,105 | -4 | -0.4% | 1,045,000 |
| 2016/03/16 | 1,109 | 1,120 | 1,102 | 1,109 | +1 | +0.1% | 1,196,000 |
| 2016/03/15 | 1,115 | 1,122 | 1,104 | 1,108 | -7 | -0.6% | 1,828,000 |
| 2016/03/14 | 1,159 | 1,166 | 1,101 | 1,115 | -101 | -8.3% | 4,716,000 |
| 2016/03/11 | 1,187 | 1,220 | 1,182 | 1,216 | +22 | +1.8% | 2,288,000 |
| 2016/03/10 | 1,183 | 1,202 | 1,180 | 1,194 | +27 | +2.3% | 694,000 |
| 2016/03/09 | 1,154 | 1,170 | 1,148 | 1,167 | +1 | +0.1% | 848,000 |
| 2016/03/08 | 1,153 | 1,173 | 1,139 | 1,166 | +13 | +1.1% | 879,000 |
| 2016/03/07 | 1,165 | 1,177 | 1,147 | 1,153 | -15 | -1.3% | 1,156,000 |
| 2016/03/04 | 1,159 | 1,171 | 1,137 | 1,168 | +9 | +0.8% | 880,000 |
| 2016/03/03 | 1,144 | 1,168 | 1,144 | 1,159 | +8 | +0.7% | 517,000 |
| 2016/03/02 | 1,148 | 1,169 | 1,147 | 1,151 | +32 | +2.9% | 796,000 |
| 2016/03/01 | 1,106 | 1,123 | 1,099 | 1,119 | +13 | +1.2% | 877,000 |
| 2016/02/29 | 1,130 | 1,143 | 1,105 | 1,106 | -14 | -1.3% | 977,000 |
| 2016/02/26 | 1,143 | 1,159 | 1,120 | 1,120 | -14 | -1.2% | 701,000 |
| 2016/02/25 | 1,128 | 1,141 | 1,117 | 1,134 | +17 | +1.5% | 608,000 |
2201～
2250
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 | 137,200円 | +10.9% | +91.8% | 4.37% | 12.30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 |
| エフピコ | 283,100円 | +4.1% | +6.2% | 2.17% | 17.38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 | 218,500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 | 283,100円 | +6.3% | +40.3% | 4.24% | 7.02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 | 146,400円 | +2.9% | +27.9% | 1.37% | 14.98倍 | 1.59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
