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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 1,281 | 1,298 | 1,272 | 1,275 | +1 | +0.1% | 761,000 |
| 2015/07/10 | 1,253 | 1,280 | 1,242 | 1,274 | +19 | +1.5% | 1,066,000 |
| 2015/07/09 | 1,228 | 1,256 | 1,201 | 1,255 | +10 | +0.8% | 1,402,000 |
| 2015/07/08 | 1,283 | 1,283 | 1,245 | 1,245 | -49 | -3.8% | 1,304,000 |
| 2015/07/07 | 1,288 | 1,300 | 1,288 | 1,294 | +19 | +1.5% | 651,000 |
| 2015/07/06 | 1,291 | 1,296 | 1,267 | 1,275 | -40 | -3% | 1,054,000 |
| 2015/07/03 | 1,310 | 1,319 | 1,308 | 1,315 | -2 | -0.2% | 471,000 |
| 2015/07/02 | 1,323 | 1,323 | 1,313 | 1,317 | +8 | +0.6% | 414,000 |
| 2015/07/01 | 1,320 | 1,321 | 1,305 | 1,309 | -11 | -0.8% | 640,000 |
| 2015/06/30 | 1,318 | 1,324 | 1,312 | 1,320 | +11 | +0.8% | 625,000 |
| 2015/06/29 | 1,335 | 1,335 | 1,308 | 1,309 | -39 | -2.9% | 1,042,000 |
| 2015/06/26 | 1,362 | 1,367 | 1,343 | 1,348 | -12 | -0.9% | 1,013,000 |
| 2015/06/25 | 1,385 | 1,388 | 1,360 | 1,360 | -44 | -3.1% | 1,240,000 |
| 2015/06/24 | 1,406 | 1,409 | 1,395 | 1,404 | +3 | +0.2% | 820,000 |
| 2015/06/23 | 1,379 | 1,401 | 1,375 | 1,401 | +22 | +1.6% | 1,045,000 |
| 2015/06/22 | 1,397 | 1,397 | 1,368 | 1,379 | -29 | -2.1% | 1,026,000 |
| 2015/06/19 | 1,363 | 1,413 | 1,355 | 1,408 | +52 | +3.8% | 2,648,000 |
| 2015/06/18 | 1,383 | 1,383 | 1,353 | 1,356 | -21 | -1.5% | 788,000 |
| 2015/06/17 | 1,386 | 1,393 | 1,368 | 1,377 | -12 | -0.9% | 777,000 |
| 2015/06/16 | 1,406 | 1,407 | 1,387 | 1,389 | -13 | -0.9% | 483,000 |
| 2015/06/15 | 1,415 | 1,415 | 1,396 | 1,402 | -13 | -0.9% | 572,000 |
| 2015/06/12 | 1,445 | 1,445 | 1,409 | 1,415 | -30 | -2.1% | 1,592,000 |
| 2015/06/11 | 1,385 | 1,445 | 1,379 | 1,445 | +75 | +5.5% | 1,162,000 |
| 2015/06/10 | 1,400 | 1,401 | 1,367 | 1,370 | -31 | -2.2% | 1,356,000 |
| 2015/06/09 | 1,415 | 1,431 | 1,401 | 1,401 | -37 | -2.6% | 919,000 |
| 2015/06/08 | 1,437 | 1,442 | 1,428 | 1,438 | +12 | +0.8% | 554,000 |
| 2015/06/05 | 1,415 | 1,438 | 1,404 | 1,426 | +19 | +1.4% | 753,000 |
| 2015/06/04 | 1,409 | 1,416 | 1,402 | 1,407 | +3 | +0.2% | 484,000 |
| 2015/06/03 | 1,390 | 1,407 | 1,390 | 1,404 | +12 | +0.9% | 854,000 |
| 2015/06/02 | 1,412 | 1,412 | 1,391 | 1,392 | -8 | -0.6% | 665,000 |
| 2015/06/01 | 1,403 | 1,408 | 1,382 | 1,400 | +11 | +0.8% | 722,000 |
| 2015/05/29 | 1,400 | 1,407 | 1,389 | 1,389 | -11 | -0.8% | 956,000 |
| 2015/05/28 | 1,431 | 1,431 | 1,397 | 1,400 | -30 | -2.1% | 1,257,000 |
| 2015/05/27 | 1,438 | 1,444 | 1,423 | 1,430 | ±0 | ±0% | 764,000 |
| 2015/05/26 | 1,448 | 1,455 | 1,428 | 1,430 | -5 | -0.3% | 873,000 |
| 2015/05/25 | 1,453 | 1,465 | 1,430 | 1,435 | -10 | -0.7% | 899,000 |
| 2015/05/22 | 1,451 | 1,451 | 1,439 | 1,445 | +7 | +0.5% | 475,000 |
| 2015/05/21 | 1,432 | 1,452 | 1,427 | 1,438 | +6 | +0.4% | 717,000 |
| 2015/05/20 | 1,399 | 1,435 | 1,398 | 1,432 | +49 | +3.5% | 998,000 |
| 2015/05/19 | 1,370 | 1,387 | 1,359 | 1,383 | +19 | +1.4% | 884,000 |
| 2015/05/18 | 1,341 | 1,378 | 1,339 | 1,364 | +27 | +2% | 894,000 |
| 2015/05/15 | 1,347 | 1,355 | 1,337 | 1,337 | -4 | -0.3% | 782,000 |
| 2015/05/14 | 1,356 | 1,361 | 1,336 | 1,341 | -23 | -1.7% | 1,078,000 |
| 2015/05/13 | 1,369 | 1,369 | 1,345 | 1,364 | +3 | +0.2% | 1,179,000 |
| 2015/05/12 | 1,350 | 1,374 | 1,338 | 1,361 | -114 | -7.7% | 1,536,000 |
| 2015/05/11 | 1,477 | 1,486 | 1,467 | 1,475 | +15 | +1% | 453,000 |
| 2015/05/08 | 1,449 | 1,466 | 1,447 | 1,460 | +9 | +0.6% | 684,000 |
| 2015/05/07 | 1,433 | 1,458 | 1,433 | 1,451 | +2 | +0.1% | 572,000 |
| 2015/05/01 | 1,453 | 1,459 | 1,443 | 1,449 | -3 | -0.2% | 363,000 |
| 2015/04/30 | 1,490 | 1,494 | 1,450 | 1,452 | -38 | -2.6% | 672,000 |
2401～
2450
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
