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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,187 | 1,195 | 1,175.5 | 1,190 | +6 | +0.5% | 493,200 |
| 2024/10/25 | 1,189 | 1,190 | 1,173 | 1,184 | +0.5 | ±0% | 524,800 |
| 2024/10/24 | 1,182 | 1,191 | 1,177 | 1,183.5 | -5.5 | -0.5% | 383,500 |
| 2024/10/23 | 1,201 | 1,203 | 1,186.5 | 1,189 | -13.5 | -1.1% | 357,300 |
| 2024/10/22 | 1,221.5 | 1,223 | 1,201 | 1,202.5 | -25.5 | -2.1% | 410,200 |
| 2024/10/21 | 1,232 | 1,237 | 1,226 | 1,228 | -1 | -0.1% | 323,300 |
| 2024/10/18 | 1,239.5 | 1,241 | 1,225 | 1,229 | -9 | -0.7% | 412,700 |
| 2024/10/17 | 1,249 | 1,249 | 1,236 | 1,238 | -3 | -0.2% | 280,400 |
| 2024/10/16 | 1,253 | 1,264 | 1,241 | 1,241 | -28 | -2.2% | 270,200 |
| 2024/10/15 | 1,275 | 1,275 | 1,264.5 | 1,269 | +7.5 | +0.6% | 283,500 |
| 2024/10/11 | 1,270.5 | 1,272 | 1,260 | 1,261.5 | -14.5 | -1.1% | 268,400 |
| 2024/10/10 | 1,276.5 | 1,279.5 | 1,267 | 1,276 | +2 | +0.2% | 284,100 |
| 2024/10/09 | 1,268.5 | 1,276 | 1,263 | 1,274 | +8.5 | +0.7% | 348,900 |
| 2024/10/08 | 1,256 | 1,268.5 | 1,256 | 1,265.5 | -11 | -0.9% | 354,400 |
| 2024/10/07 | 1,284 | 1,287 | 1,273 | 1,276.5 | -4.5 | -0.4% | 485,300 |
| 2024/10/04 | 1,254 | 1,283.5 | 1,254 | 1,281 | +22 | +1.7% | 489,700 |
| 2024/10/03 | 1,271.5 | 1,276 | 1,253 | 1,259 | +8.5 | +0.7% | 438,500 |
| 2024/10/02 | 1,252 | 1,261 | 1,249 | 1,250.5 | -4.5 | -0.4% | 392,300 |
| 2024/10/01 | 1,248 | 1,258.5 | 1,245 | 1,255 | +6 | +0.5% | 455,700 |
| 2024/09/30 | 1,244 | 1,256 | 1,236.5 | 1,249 | -25 | -2% | 534,400 |
| 2024/09/27 | 1,260 | 1,275 | 1,256 | 1,274 | -7 | -0.5% | 436,600 |
| 2024/09/26 | 1,276 | 1,284 | 1,270.5 | 1,281 | +10.5 | +0.8% | 582,700 |
| 2024/09/25 | 1,270 | 1,273 | 1,263 | 1,270.5 | +0.5 | ±0% | 533,100 |
| 2024/09/24 | 1,270 | 1,274 | 1,261.5 | 1,270 | +2 | +0.2% | 434,600 |
| 2024/09/20 | 1,276.5 | 1,283.5 | 1,262.5 | 1,268 | -2 | -0.2% | 991,400 |
| 2024/09/19 | 1,271 | 1,276 | 1,263.5 | 1,270 | +9 | +0.7% | 497,600 |
| 2024/09/18 | 1,275 | 1,275.5 | 1,252 | 1,261 | -18 | -1.4% | 502,900 |
| 2024/09/17 | 1,280 | 1,282 | 1,267 | 1,279 | +8.5 | +0.7% | 391,100 |
| 2024/09/13 | 1,272.5 | 1,281.5 | 1,268.5 | 1,270.5 | -14 | -1.1% | 537,000 |
| 2024/09/12 | 1,281 | 1,295 | 1,274.5 | 1,284.5 | +13 | +1% | 474,500 |
| 2024/09/11 | 1,274.5 | 1,287 | 1,267.5 | 1,271.5 | -5.5 | -0.4% | 474,300 |
| 2024/09/10 | 1,285 | 1,290 | 1,274.5 | 1,277 | -8 | -0.6% | 545,900 |
| 2024/09/09 | 1,270 | 1,289 | 1,268 | 1,285 | -5.5 | -0.4% | 519,800 |
| 2024/09/06 | 1,288 | 1,293.5 | 1,281.5 | 1,290.5 | +11.5 | +0.9% | 534,800 |
| 2024/09/05 | 1,272 | 1,285.5 | 1,268.5 | 1,279 | -2 | -0.2% | 587,500 |
| 2024/09/04 | 1,274 | 1,290 | 1,270 | 1,281 | -8.5 | -0.7% | 594,100 |
| 2024/09/03 | 1,297 | 1,298.5 | 1,286 | 1,289.5 | +3.5 | +0.3% | 410,500 |
| 2024/09/02 | 1,292.5 | 1,302.5 | 1,271 | 1,286 | -6 | -0.5% | 506,400 |
| 2024/08/30 | 1,291.5 | 1,300 | 1,280 | 1,292 | +4 | +0.3% | 457,300 |
| 2024/08/29 | 1,302 | 1,308 | 1,281.5 | 1,288 | -9.5 | -0.7% | 551,700 |
| 2024/08/28 | 1,287 | 1,297.5 | 1,278 | 1,297.5 | +10.5 | +0.8% | 290,800 |
| 2024/08/27 | 1,283 | 1,298 | 1,281 | 1,287 | -11 | -0.8% | 475,800 |
| 2024/08/26 | 1,285 | 1,301.5 | 1,281 | 1,298 | +13 | +1% | 332,600 |
| 2024/08/23 | 1,280 | 1,287.5 | 1,273.5 | 1,285 | +11.5 | +0.9% | 462,400 |
| 2024/08/22 | 1,271 | 1,275 | 1,262.5 | 1,273.5 | -4.5 | -0.4% | 559,600 |
| 2024/08/21 | 1,273 | 1,285 | 1,270 | 1,278 | -7.5 | -0.6% | 534,500 |
| 2024/08/20 | 1,290 | 1,290 | 1,266 | 1,285.5 | ±0 | ±0% | 708,500 |
| 2024/08/19 | 1,284.5 | 1,300 | 1,281 | 1,285.5 | -9 | -0.7% | 729,600 |
| 2024/08/16 | 1,291 | 1,303 | 1,277.5 | 1,294.5 | +21.5 | +1.7% | 508,200 |
| 2024/08/15 | 1,280.5 | 1,288 | 1,268 | 1,273 | ±0 | ±0% | 586,100 |
201～
250
件表示中 / 3768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 | 142,700円 | +5.4% | -11.5% | 4.20% | 12.73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 |
| ＵＢＥ | 236,600円 | +0.7% | +67.6% | 4.65% | 8.36倍 | 0.58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 | 338,900円 | +6.3% | +40.3% | 3.54% | 8.41倍 | 0.93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 |
| エフピコ | 262,700円 | +4.1% | +6.2% | 2.34% | 16.13倍 | 1.38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 |
| デンカ | 226,400円 | +2.4% | +149.2% | 4.42% | 13.01倍 | 0.66倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
