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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 1,321 | 1,324 | 1,314 | 1,321 | -2 | -0.2% | 442,000 |
| 2014/07/02 | 1,330 | 1,331 | 1,322 | 1,323 | -6 | -0.5% | 396,000 |
| 2014/07/01 | 1,312 | 1,341 | 1,312 | 1,329 | +10 | +0.8% | 455,000 |
| 2014/06/30 | 1,320 | 1,320 | 1,305 | 1,319 | +14 | +1.1% | 448,000 |
| 2014/06/27 | 1,335 | 1,336 | 1,301 | 1,305 | -28 | -2.1% | 586,000 |
| 2014/06/26 | 1,342 | 1,345 | 1,327 | 1,333 | -8 | -0.6% | 496,000 |
| 2014/06/25 | 1,352 | 1,353 | 1,333 | 1,341 | -15 | -1.1% | 380,000 |
| 2014/06/24 | 1,348 | 1,360 | 1,333 | 1,356 | -5 | -0.4% | 423,000 |
| 2014/06/23 | 1,355 | 1,363 | 1,350 | 1,361 | +18 | +1.3% | 458,000 |
| 2014/06/20 | 1,335 | 1,346 | 1,333 | 1,343 | -5 | -0.4% | 564,000 |
| 2014/06/19 | 1,325 | 1,349 | 1,323 | 1,348 | +14 | +1% | 697,000 |
| 2014/06/18 | 1,312 | 1,336 | 1,312 | 1,334 | +17 | +1.3% | 454,000 |
| 2014/06/17 | 1,303 | 1,320 | 1,297 | 1,317 | +22 | +1.7% | 482,000 |
| 2014/06/16 | 1,308 | 1,315 | 1,291 | 1,295 | -20 | -1.5% | 645,000 |
| 2014/06/13 | 1,285 | 1,319 | 1,282 | 1,315 | +9 | +0.7% | 1,595,000 |
| 2014/06/12 | 1,308 | 1,308 | 1,284 | 1,306 | -9 | -0.7% | 681,000 |
| 2014/06/11 | 1,318 | 1,324 | 1,312 | 1,315 | +7 | +0.5% | 598,000 |
| 2014/06/10 | 1,344 | 1,364 | 1,305 | 1,308 | +17 | +1.3% | 1,389,000 |
| 2014/06/09 | 1,310 | 1,318 | 1,290 | 1,291 | ±0 | ±0% | 387,000 |
| 2014/06/06 | 1,289 | 1,296 | 1,285 | 1,291 | +2 | +0.2% | 516,000 |
| 2014/06/05 | 1,298 | 1,304 | 1,285 | 1,289 | -9 | -0.7% | 539,000 |
| 2014/06/04 | 1,303 | 1,306 | 1,289 | 1,298 | -8 | -0.6% | 486,000 |
| 2014/06/03 | 1,333 | 1,334 | 1,303 | 1,306 | -13 | -1% | 653,000 |
| 2014/06/02 | 1,318 | 1,333 | 1,313 | 1,319 | +31 | +2.4% | 782,000 |
| 2014/05/30 | 1,285 | 1,322 | 1,285 | 1,288 | -4 | -0.3% | 1,569,000 |
| 2014/05/29 | 1,289 | 1,296 | 1,280 | 1,292 | -10 | -0.8% | 697,000 |
| 2014/05/28 | 1,304 | 1,312 | 1,289 | 1,302 | +58 | +4.7% | 1,079,000 |
| 2014/05/27 | 1,242 | 1,248 | 1,236 | 1,244 | +4 | +0.3% | 451,000 |
| 2014/05/26 | 1,226 | 1,241 | 1,226 | 1,240 | +20 | +1.6% | 362,000 |
| 2014/05/23 | 1,227 | 1,231 | 1,216 | 1,220 | -10 | -0.8% | 454,000 |
| 2014/05/22 | 1,210 | 1,233 | 1,202 | 1,230 | +45 | +3.8% | 579,000 |
| 2014/05/21 | 1,190 | 1,190 | 1,171 | 1,185 | -10 | -0.8% | 412,000 |
| 2014/05/20 | 1,179 | 1,207 | 1,179 | 1,195 | +27 | +2.3% | 425,000 |
| 2014/05/19 | 1,178 | 1,182 | 1,165 | 1,168 | +1 | +0.1% | 413,000 |
| 2014/05/16 | 1,169 | 1,174 | 1,159 | 1,167 | -22 | -1.9% | 390,000 |
| 2014/05/15 | 1,200 | 1,200 | 1,185 | 1,189 | -21 | -1.7% | 287,000 |
| 2014/05/14 | 1,202 | 1,218 | 1,194 | 1,210 | +9 | +0.7% | 441,000 |
| 2014/05/13 | 1,181 | 1,203 | 1,181 | 1,201 | +33 | +2.8% | 463,000 |
| 2014/05/12 | 1,170 | 1,177 | 1,165 | 1,168 | -4 | -0.3% | 415,000 |
| 2014/05/09 | 1,155 | 1,177 | 1,148 | 1,172 | +10 | +0.9% | 779,000 |
| 2014/05/08 | 1,188 | 1,205 | 1,150 | 1,162 | -8 | -0.7% | 772,000 |
| 2014/05/07 | 1,185 | 1,200 | 1,159 | 1,170 | -45 | -3.7% | 936,000 |
| 2014/05/02 | 1,221 | 1,229 | 1,212 | 1,215 | -14 | -1.1% | 265,000 |
| 2014/05/01 | 1,217 | 1,230 | 1,213 | 1,229 | +12 | +1% | 389,000 |
| 2014/04/30 | 1,238 | 1,240 | 1,214 | 1,217 | -15 | -1.2% | 391,000 |
| 2014/04/28 | 1,229 | 1,234 | 1,223 | 1,232 | -13 | -1% | 339,000 |
| 2014/04/25 | 1,244 | 1,256 | 1,232 | 1,245 | +4 | +0.3% | 361,000 |
| 2014/04/24 | 1,253 | 1,257 | 1,234 | 1,241 | -6 | -0.5% | 595,000 |
| 2014/04/23 | 1,230 | 1,247 | 1,230 | 1,247 | +20 | +1.6% | 576,000 |
| 2014/04/22 | 1,240 | 1,240 | 1,227 | 1,227 | ±0 | ±0% | 703,000 |
2651～
2700
件表示中 / 3696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 | 137,300円 | +10.9% | +91.8% | 4.37% | 12.31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 | 225,900円 | +4.0% | -38.3% | 4.87% | - | 0.55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 |
| カネカ | 361,900円 | +5.0% | +23.2% | 3.59% | 9.11倍 | 0.50倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| トクヤマ | 283,500円 | +6.3% | +40.3% | 4.23% | 7.03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 | 145,500円 | +2.9% | +27.9% | 1.37% | 14.89倍 | 1.58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
