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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 1,361 | 1,373 | 1,351 | 1,360 | -4 | -0.3% | 746,000 |
| 2015/12/08 | 1,385 | 1,388 | 1,361 | 1,364 | -24 | -1.7% | 689,000 |
| 2015/12/07 | 1,377 | 1,393 | 1,372 | 1,388 | +26 | +1.9% | 1,000,000 |
| 2015/12/04 | 1,349 | 1,369 | 1,349 | 1,362 | -10 | -0.7% | 835,000 |
| 2015/12/03 | 1,352 | 1,375 | 1,351 | 1,372 | +23 | +1.7% | 962,000 |
| 2015/12/02 | 1,352 | 1,354 | 1,345 | 1,349 | -4 | -0.3% | 513,000 |
| 2015/12/01 | 1,326 | 1,356 | 1,326 | 1,353 | +24 | +1.8% | 719,000 |
| 2015/11/30 | 1,322 | 1,333 | 1,317 | 1,329 | -6 | -0.4% | 657,000 |
| 2015/11/27 | 1,347 | 1,349 | 1,330 | 1,335 | -8 | -0.6% | 567,000 |
| 2015/11/26 | 1,343 | 1,354 | 1,341 | 1,343 | -6 | -0.4% | 626,000 |
| 2015/11/25 | 1,347 | 1,352 | 1,342 | 1,349 | +1 | +0.1% | 503,000 |
| 2015/11/24 | 1,355 | 1,359 | 1,342 | 1,348 | -3 | -0.2% | 678,000 |
| 2015/11/20 | 1,352 | 1,354 | 1,340 | 1,351 | -1 | -0.1% | 687,000 |
| 2015/11/19 | 1,353 | 1,355 | 1,344 | 1,352 | +7 | +0.5% | 629,000 |
| 2015/11/18 | 1,354 | 1,359 | 1,345 | 1,345 | -2 | -0.1% | 474,000 |
| 2015/11/17 | 1,351 | 1,358 | 1,345 | 1,347 | +14 | +1.1% | 856,000 |
| 2015/11/16 | 1,313 | 1,335 | 1,313 | 1,333 | -7 | -0.5% | 589,000 |
| 2015/11/13 | 1,343 | 1,344 | 1,333 | 1,340 | -15 | -1.1% | 827,000 |
| 2015/11/12 | 1,357 | 1,365 | 1,344 | 1,355 | -1 | -0.1% | 647,000 |
| 2015/11/11 | 1,352 | 1,356 | 1,327 | 1,356 | -8 | -0.6% | 1,173,000 |
| 2015/11/10 | 1,348 | 1,367 | 1,334 | 1,364 | -1 | -0.1% | 926,000 |
| 2015/11/09 | 1,369 | 1,374 | 1,357 | 1,365 | +29 | +2.2% | 1,821,000 |
| 2015/11/06 | 1,324 | 1,348 | 1,303 | 1,336 | +55 | +4.3% | 2,403,000 |
| 2015/11/05 | 1,259 | 1,290 | 1,256 | 1,281 | +22 | +1.7% | 889,000 |
| 2015/11/04 | 1,264 | 1,275 | 1,252 | 1,259 | +20 | +1.6% | 738,000 |
| 2015/11/02 | 1,257 | 1,258 | 1,239 | 1,239 | -28 | -2.2% | 709,000 |
| 2015/10/30 | 1,250 | 1,270 | 1,240 | 1,267 | +17 | +1.4% | 958,000 |
| 2015/10/29 | 1,235 | 1,253 | 1,234 | 1,250 | +25 | +2% | 940,000 |
| 2015/10/28 | 1,230 | 1,230 | 1,209 | 1,225 | -1 | -0.1% | 948,000 |
| 2015/10/27 | 1,249 | 1,271 | 1,222 | 1,226 | -21 | -1.7% | 1,792,000 |
| 2015/10/26 | 1,248 | 1,257 | 1,243 | 1,247 | +6 | +0.5% | 829,000 |
| 2015/10/23 | 1,231 | 1,253 | 1,230 | 1,241 | +27 | +2.2% | 1,161,000 |
| 2015/10/22 | 1,210 | 1,226 | 1,209 | 1,214 | +1 | +0.1% | 707,000 |
| 2015/10/21 | 1,197 | 1,217 | 1,196 | 1,213 | +16 | +1.3% | 757,000 |
| 2015/10/20 | 1,210 | 1,211 | 1,193 | 1,197 | -8 | -0.7% | 799,000 |
| 2015/10/19 | 1,214 | 1,217 | 1,200 | 1,205 | -9 | -0.7% | 1,039,000 |
| 2015/10/16 | 1,210 | 1,226 | 1,208 | 1,214 | +6 | +0.5% | 911,000 |
| 2015/10/15 | 1,198 | 1,220 | 1,195 | 1,208 | +3 | +0.2% | 795,000 |
| 2015/10/14 | 1,220 | 1,220 | 1,192 | 1,205 | -16 | -1.3% | 1,091,000 |
| 2015/10/13 | 1,231 | 1,231 | 1,210 | 1,221 | -11 | -0.9% | 911,000 |
| 2015/10/09 | 1,220 | 1,238 | 1,211 | 1,232 | +27 | +2.2% | 1,764,000 |
| 2015/10/08 | 1,215 | 1,222 | 1,196 | 1,205 | -17 | -1.4% | 1,143,000 |
| 2015/10/07 | 1,234 | 1,248 | 1,216 | 1,222 | -18 | -1.5% | 1,282,000 |
| 2015/10/06 | 1,278 | 1,290 | 1,235 | 1,240 | -26 | -2.1% | 1,218,000 |
| 2015/10/05 | 1,253 | 1,270 | 1,253 | 1,266 | +24 | +1.9% | 541,000 |
| 2015/10/02 | 1,241 | 1,252 | 1,229 | 1,242 | -2 | -0.2% | 409,000 |
| 2015/10/01 | 1,232 | 1,256 | 1,224 | 1,244 | +2 | +0.2% | 881,000 |
| 2015/09/30 | 1,235 | 1,257 | 1,224 | 1,242 | +38 | +3.2% | 1,014,000 |
| 2015/09/29 | 1,235 | 1,245 | 1,203 | 1,204 | -51 | -4.1% | 1,200,000 |
| 2015/09/28 | 1,286 | 1,290 | 1,249 | 1,255 | -58 | -4.4% | 1,503,000 |
2301～
2350
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
