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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 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 |
2501～
2550
件表示中 / 3769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 | 142,500円 | +5.4% | -11.5% | 4.21% | 12.72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 |
| 大阪ソーダ | 189,200円 | +5.8% | +27.9% | 1.06% | 19.28倍 | 2.05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 |
| トクヤマ | 339,500円 | +6.3% | +40.3% | 3.53% | 8.42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 | 264,200円 | +4.1% | +6.2% | 2.33% | 16.22倍 | 1.39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 | 227,100円 | +2.4% | +149.2% | 4.40% | 13.05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
