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 |
|---|---|---|---|---|---|---|---|
| 2015/04/28 | 1,504 | 1,506 | 1,488 | 1,490 | +3 | +0.2% | 599,000 |
| 2015/04/27 | 1,503 | 1,503 | 1,487 | 1,487 | -11 | -0.7% | 450,000 |
| 2015/04/24 | 1,526 | 1,526 | 1,497 | 1,498 | -18 | -1.2% | 558,000 |
| 2015/04/23 | 1,532 | 1,532 | 1,507 | 1,516 | -22 | -1.4% | 714,000 |
| 2015/04/22 | 1,517 | 1,538 | 1,506 | 1,538 | +35 | +2.3% | 493,000 |
| 2015/04/21 | 1,505 | 1,508 | 1,488 | 1,503 | -2 | -0.1% | 532,000 |
| 2015/04/20 | 1,525 | 1,525 | 1,502 | 1,505 | -25 | -1.6% | 527,000 |
| 2015/04/17 | 1,551 | 1,551 | 1,529 | 1,530 | -31 | -2% | 548,000 |
| 2015/04/16 | 1,553 | 1,568 | 1,544 | 1,561 | -6 | -0.4% | 595,000 |
| 2015/04/15 | 1,563 | 1,580 | 1,563 | 1,567 | +1 | +0.1% | 564,000 |
| 2015/04/14 | 1,525 | 1,569 | 1,523 | 1,566 | +60 | +4% | 994,000 |
| 2015/04/13 | 1,526 | 1,530 | 1,501 | 1,506 | -13 | -0.9% | 457,000 |
| 2015/04/10 | 1,519 | 1,524 | 1,494 | 1,519 | -7 | -0.5% | 1,082,000 |
| 2015/04/09 | 1,533 | 1,538 | 1,524 | 1,526 | -11 | -0.7% | 470,000 |
| 2015/04/08 | 1,535 | 1,553 | 1,535 | 1,537 | -1 | -0.1% | 628,000 |
| 2015/04/07 | 1,535 | 1,542 | 1,527 | 1,538 | -5 | -0.3% | 517,000 |
| 2015/04/06 | 1,533 | 1,554 | 1,530 | 1,543 | ±0 | ±0% | 437,000 |
| 2015/04/03 | 1,534 | 1,546 | 1,525 | 1,543 | -2 | -0.1% | 477,000 |
| 2015/04/02 | 1,533 | 1,563 | 1,533 | 1,545 | +27 | +1.8% | 957,000 |
| 2015/04/01 | 1,528 | 1,535 | 1,494 | 1,518 | +11 | +0.7% | 1,154,000 |
| 2015/03/31 | 1,517 | 1,545 | 1,507 | 1,507 | -1 | -0.1% | 952,000 |
| 2015/03/30 | 1,515 | 1,518 | 1,493 | 1,508 | +5 | +0.3% | 488,000 |
| 2015/03/27 | 1,549 | 1,569 | 1,493 | 1,503 | +3 | +0.2% | 824,000 |
| 2015/03/26 | 1,497 | 1,519 | 1,487 | 1,500 | +3 | +0.2% | 899,000 |
| 2015/03/25 | 1,487 | 1,501 | 1,478 | 1,497 | +25 | +1.7% | 645,000 |
| 2015/03/24 | 1,504 | 1,506 | 1,472 | 1,472 | -34 | -2.3% | 675,000 |
| 2015/03/23 | 1,492 | 1,509 | 1,487 | 1,506 | +14 | +0.9% | 396,000 |
| 2015/03/20 | 1,506 | 1,506 | 1,480 | 1,492 | -1 | -0.1% | 708,000 |
| 2015/03/19 | 1,498 | 1,508 | 1,482 | 1,493 | -18 | -1.2% | 743,000 |
| 2015/03/18 | 1,502 | 1,515 | 1,496 | 1,511 | -8 | -0.5% | 497,000 |
| 2015/03/17 | 1,520 | 1,529 | 1,510 | 1,519 | +1 | +0.1% | 579,000 |
| 2015/03/16 | 1,508 | 1,528 | 1,507 | 1,518 | +8 | +0.5% | 719,000 |
| 2015/03/13 | 1,518 | 1,532 | 1,507 | 1,510 | ±0 | ±0% | 2,004,000 |
| 2015/03/12 | 1,500 | 1,510 | 1,487 | 1,510 | +19 | +1.3% | 562,000 |
| 2015/03/11 | 1,469 | 1,509 | 1,460 | 1,491 | +21 | +1.4% | 1,034,000 |
| 2015/03/10 | 1,514 | 1,524 | 1,465 | 1,470 | -40 | -2.6% | 941,000 |
| 2015/03/09 | 1,522 | 1,540 | 1,506 | 1,510 | -37 | -2.4% | 703,000 |
| 2015/03/06 | 1,541 | 1,559 | 1,541 | 1,547 | +18 | +1.2% | 433,000 |
| 2015/03/05 | 1,525 | 1,548 | 1,520 | 1,529 | -3 | -0.2% | 686,000 |
| 2015/03/04 | 1,527 | 1,541 | 1,521 | 1,532 | +5 | +0.3% | 351,000 |
| 2015/03/03 | 1,556 | 1,560 | 1,523 | 1,527 | -21 | -1.4% | 605,000 |
| 2015/03/02 | 1,568 | 1,583 | 1,542 | 1,548 | -21 | -1.3% | 561,000 |
| 2015/02/27 | 1,574 | 1,583 | 1,555 | 1,569 | -3 | -0.2% | 536,000 |
| 2015/02/26 | 1,560 | 1,574 | 1,555 | 1,572 | +25 | +1.6% | 564,000 |
| 2015/02/25 | 1,554 | 1,567 | 1,541 | 1,547 | -6 | -0.4% | 414,000 |
| 2015/02/24 | 1,577 | 1,585 | 1,548 | 1,553 | -18 | -1.1% | 651,000 |
| 2015/02/23 | 1,578 | 1,578 | 1,555 | 1,571 | +25 | +1.6% | 601,000 |
| 2015/02/20 | 1,543 | 1,557 | 1,532 | 1,546 | +24 | +1.6% | 523,000 |
| 2015/02/19 | 1,528 | 1,535 | 1,518 | 1,522 | +5 | +0.3% | 539,000 |
| 2015/02/18 | 1,522 | 1,532 | 1,516 | 1,517 | +5 | +0.3% | 645,000 |
2451～
2500
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
