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 |
|---|---|---|---|---|---|---|---|
| 2015/09/25 | 1,300 | 1,326 | 1,290 | 1,313 | +25 | +1.9% | 1,204,000 |
| 2015/09/24 | 1,288 | 1,305 | 1,286 | 1,288 | -25 | -1.9% | 653,000 |
| 2015/09/18 | 1,335 | 1,336 | 1,307 | 1,313 | -16 | -1.2% | 967,000 |
| 2015/09/17 | 1,330 | 1,339 | 1,315 | 1,329 | +10 | +0.8% | 718,000 |
| 2015/09/16 | 1,311 | 1,328 | 1,301 | 1,319 | +11 | +0.8% | 707,000 |
| 2015/09/15 | 1,325 | 1,341 | 1,301 | 1,308 | -2 | -0.2% | 1,050,000 |
| 2015/09/14 | 1,340 | 1,340 | 1,295 | 1,310 | -16 | -1.2% | 1,561,000 |
| 2015/09/11 | 1,331 | 1,346 | 1,317 | 1,326 | -35 | -2.6% | 3,119,000 |
| 2015/09/10 | 1,300 | 1,368 | 1,285 | 1,361 | +34 | +2.6% | 2,398,000 |
| 2015/09/09 | 1,295 | 1,339 | 1,287 | 1,327 | +67 | +5.3% | 3,271,000 |
| 2015/09/08 | 1,280 | 1,345 | 1,255 | 1,260 | -38 | -2.9% | 2,623,000 |
| 2015/09/07 | 1,308 | 1,363 | 1,261 | 1,298 | +140 | +12.1% | 5,636,000 |
| 2015/09/04 | 1,185 | 1,197 | 1,154 | 1,158 | -42 | -3.5% | 1,101,000 |
| 2015/09/03 | 1,206 | 1,224 | 1,200 | 1,200 | +4 | +0.3% | 827,000 |
| 2015/09/02 | 1,200 | 1,212 | 1,178 | 1,196 | -15 | -1.2% | 1,377,000 |
| 2015/09/01 | 1,240 | 1,241 | 1,209 | 1,211 | -32 | -2.6% | 1,031,000 |
| 2015/08/31 | 1,255 | 1,262 | 1,226 | 1,243 | -1 | -0.1% | 743,000 |
| 2015/08/28 | 1,240 | 1,266 | 1,225 | 1,244 | +30 | +2.5% | 1,066,000 |
| 2015/08/27 | 1,202 | 1,222 | 1,187 | 1,214 | +37 | +3.1% | 1,561,000 |
| 2015/08/26 | 1,170 | 1,190 | 1,141 | 1,177 | +7 | +0.6% | 2,124,000 |
| 2015/08/25 | 1,222 | 1,250 | 1,168 | 1,170 | -102 | -8% | 2,283,000 |
| 2015/08/24 | 1,285 | 1,306 | 1,266 | 1,272 | -13 | -1% | 2,677,000 |
| 2015/08/21 | 1,273 | 1,338 | 1,263 | 1,285 | -15 | -1.2% | 2,768,000 |
| 2015/08/20 | 1,305 | 1,313 | 1,277 | 1,300 | -9 | -0.7% | 1,010,000 |
| 2015/08/19 | 1,311 | 1,317 | 1,296 | 1,309 | ±0 | ±0% | 1,296,000 |
| 2015/08/18 | 1,279 | 1,313 | 1,275 | 1,309 | +36 | +2.8% | 967,000 |
| 2015/08/17 | 1,250 | 1,274 | 1,249 | 1,273 | +31 | +2.5% | 557,000 |
| 2015/08/14 | 1,240 | 1,246 | 1,237 | 1,242 | -3 | -0.2% | 730,000 |
| 2015/08/13 | 1,231 | 1,247 | 1,226 | 1,245 | +18 | +1.5% | 677,000 |
| 2015/08/12 | 1,215 | 1,238 | 1,215 | 1,227 | -2 | -0.2% | 852,000 |
| 2015/08/11 | 1,222 | 1,241 | 1,222 | 1,229 | +2 | +0.2% | 981,000 |
| 2015/08/10 | 1,230 | 1,231 | 1,208 | 1,227 | -9 | -0.7% | 790,000 |
| 2015/08/07 | 1,208 | 1,244 | 1,208 | 1,236 | +19 | +1.6% | 608,000 |
| 2015/08/06 | 1,230 | 1,234 | 1,211 | 1,217 | -16 | -1.3% | 954,000 |
| 2015/08/05 | 1,200 | 1,243 | 1,199 | 1,233 | +34 | +2.8% | 824,000 |
| 2015/08/04 | 1,211 | 1,215 | 1,195 | 1,199 | -25 | -2% | 1,116,000 |
| 2015/08/03 | 1,260 | 1,270 | 1,220 | 1,224 | -33 | -2.6% | 1,178,000 |
| 2015/07/31 | 1,263 | 1,271 | 1,251 | 1,257 | -21 | -1.6% | 507,000 |
| 2015/07/30 | 1,241 | 1,283 | 1,241 | 1,278 | +36 | +2.9% | 675,000 |
| 2015/07/29 | 1,246 | 1,253 | 1,237 | 1,242 | -15 | -1.2% | 451,000 |
| 2015/07/28 | 1,230 | 1,259 | 1,220 | 1,257 | +17 | +1.4% | 599,000 |
| 2015/07/27 | 1,245 | 1,245 | 1,228 | 1,240 | -14 | -1.1% | 495,000 |
| 2015/07/24 | 1,271 | 1,271 | 1,254 | 1,254 | -12 | -0.9% | 387,000 |
| 2015/07/23 | 1,262 | 1,269 | 1,260 | 1,266 | +4 | +0.3% | 340,000 |
| 2015/07/22 | 1,275 | 1,275 | 1,259 | 1,262 | -24 | -1.9% | 555,000 |
| 2015/07/21 | 1,299 | 1,299 | 1,281 | 1,286 | +1 | +0.1% | 456,000 |
| 2015/07/17 | 1,279 | 1,287 | 1,276 | 1,285 | +6 | +0.5% | 410,000 |
| 2015/07/16 | 1,282 | 1,288 | 1,274 | 1,279 | -2 | -0.2% | 521,000 |
| 2015/07/15 | 1,280 | 1,292 | 1,280 | 1,281 | +2 | +0.2% | 549,000 |
| 2015/07/14 | 1,286 | 1,295 | 1,278 | 1,279 | +4 | +0.3% | 541,000 |
2351～
2400
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
