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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 1,632 | 1,667 | 1,624 | 1,642 | -28 | -1.7% | 435,000 |
| 2015/01/28 | 1,646 | 1,676 | 1,632 | 1,670 | +22 | +1.3% | 817,000 |
| 2015/01/27 | 1,623 | 1,656 | 1,623 | 1,648 | +53 | +3.3% | 814,000 |
| 2015/01/26 | 1,573 | 1,598 | 1,563 | 1,595 | +15 | +0.9% | 568,000 |
| 2015/01/23 | 1,550 | 1,590 | 1,543 | 1,580 | +45 | +2.9% | 954,000 |
| 2015/01/22 | 1,531 | 1,535 | 1,510 | 1,535 | +12 | +0.8% | 675,000 |
| 2015/01/21 | 1,525 | 1,536 | 1,512 | 1,523 | -25 | -1.6% | 704,000 |
| 2015/01/20 | 1,531 | 1,548 | 1,531 | 1,548 | +14 | +0.9% | 334,000 |
| 2015/01/19 | 1,540 | 1,549 | 1,519 | 1,534 | +24 | +1.6% | 396,000 |
| 2015/01/16 | 1,505 | 1,530 | 1,481 | 1,510 | -35 | -2.3% | 818,000 |
| 2015/01/15 | 1,505 | 1,547 | 1,505 | 1,545 | +37 | +2.5% | 1,268,000 |
| 2015/01/14 | 1,524 | 1,567 | 1,504 | 1,508 | -39 | -2.5% | 1,831,000 |
| 2015/01/13 | 1,526 | 1,548 | 1,506 | 1,547 | +19 | +1.2% | 2,095,000 |
| 2015/01/09 | 1,521 | 1,529 | 1,501 | 1,528 | +28 | +1.9% | 1,416,000 |
| 2015/01/08 | 1,473 | 1,506 | 1,472 | 1,500 | +52 | +3.6% | 922,000 |
| 2015/01/07 | 1,423 | 1,455 | 1,423 | 1,448 | +3 | +0.2% | 1,004,000 |
| 2015/01/06 | 1,478 | 1,483 | 1,443 | 1,445 | -65 | -4.3% | 940,000 |
| 2015/01/05 | 1,490 | 1,523 | 1,481 | 1,510 | +2 | +0.1% | 564,000 |
| 2014/12/30 | 1,489 | 1,526 | 1,489 | 1,508 | +27 | +1.8% | 769,000 |
| 2014/12/29 | 1,497 | 1,506 | 1,465 | 1,481 | -4 | -0.3% | 438,000 |
| 2014/12/26 | 1,472 | 1,486 | 1,472 | 1,485 | -1 | -0.1% | 349,000 |
| 2014/12/25 | 1,486 | 1,488 | 1,474 | 1,486 | +8 | +0.5% | 496,000 |
| 2014/12/24 | 1,466 | 1,479 | 1,459 | 1,478 | +45 | +3.1% | 627,000 |
| 2014/12/22 | 1,461 | 1,461 | 1,421 | 1,433 | -17 | -1.2% | 740,000 |
| 2014/12/19 | 1,465 | 1,465 | 1,438 | 1,450 | +18 | +1.3% | 838,000 |
| 2014/12/18 | 1,429 | 1,441 | 1,418 | 1,432 | +27 | +1.9% | 780,000 |
| 2014/12/17 | 1,385 | 1,408 | 1,378 | 1,405 | +6 | +0.4% | 946,000 |
| 2014/12/16 | 1,386 | 1,405 | 1,382 | 1,399 | -17 | -1.2% | 1,017,000 |
| 2014/12/15 | 1,433 | 1,443 | 1,413 | 1,416 | -47 | -3.2% | 664,000 |
| 2014/12/12 | 1,471 | 1,499 | 1,461 | 1,463 | -10 | -0.7% | 2,242,000 |
| 2014/12/11 | 1,455 | 1,475 | 1,454 | 1,473 | -5 | -0.3% | 370,000 |
| 2014/12/10 | 1,483 | 1,501 | 1,471 | 1,478 | -35 | -2.3% | 678,000 |
| 2014/12/09 | 1,499 | 1,526 | 1,499 | 1,513 | +8 | +0.5% | 607,000 |
| 2014/12/08 | 1,497 | 1,512 | 1,497 | 1,505 | ±0 | ±0% | 787,000 |
| 2014/12/05 | 1,489 | 1,517 | 1,486 | 1,505 | ±0 | ±0% | 579,000 |
| 2014/12/04 | 1,500 | 1,519 | 1,498 | 1,505 | +19 | +1.3% | 414,000 |
| 2014/12/03 | 1,494 | 1,514 | 1,486 | 1,486 | +9 | +0.6% | 591,000 |
| 2014/12/02 | 1,447 | 1,480 | 1,447 | 1,477 | +15 | +1% | 485,000 |
| 2014/12/01 | 1,439 | 1,466 | 1,435 | 1,462 | +8 | +0.6% | 476,000 |
| 2014/11/28 | 1,458 | 1,473 | 1,449 | 1,454 | -2 | -0.1% | 725,000 |
| 2014/11/27 | 1,467 | 1,474 | 1,451 | 1,456 | -29 | -2% | 528,000 |
| 2014/11/26 | 1,482 | 1,493 | 1,480 | 1,485 | -11 | -0.7% | 507,000 |
| 2014/11/25 | 1,515 | 1,515 | 1,491 | 1,496 | -12 | -0.8% | 483,000 |
| 2014/11/21 | 1,471 | 1,510 | 1,462 | 1,508 | +47 | +3.2% | 1,235,000 |
| 2014/11/20 | 1,465 | 1,478 | 1,458 | 1,461 | -3 | -0.2% | 484,000 |
| 2014/11/19 | 1,466 | 1,492 | 1,461 | 1,464 | -12 | -0.8% | 638,000 |
| 2014/11/18 | 1,451 | 1,478 | 1,451 | 1,476 | +34 | +2.4% | 524,000 |
| 2014/11/17 | 1,484 | 1,484 | 1,433 | 1,442 | -33 | -2.2% | 888,000 |
| 2014/11/14 | 1,489 | 1,489 | 1,459 | 1,475 | ±0 | ±0% | 1,523,000 |
| 2014/11/13 | 1,447 | 1,478 | 1,446 | 1,475 | +17 | +1.2% | 494,000 |
2551～
2600
件表示中 / 3735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 | 130,700円 | +5.4% | -11.5% | 4.59% | 11.80倍 | 0.77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 |
| トクヤマ | 312,300円 | +6.3% | +40.3% | 3.84% | 7.75倍 | 0.86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 | 259,500円 | +4.1% | +6.2% | 2.37% | 15.93倍 | 1.37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 | 202,000円 | +2.4% | +149.2% | 4.95% | 11.61倍 | 0.59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 |
| 日曹達 | 312,500円 | -4.6% | -14.0% | 4.48% | 12.87倍 | 0.92倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
