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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 1,214 | 1,217 | 1,205 | 1,214 | +33 | +2.8% | 965,000 |
| 2014/10/17 | 1,199 | 1,199 | 1,171 | 1,181 | -18 | -1.5% | 1,164,000 |
| 2014/10/16 | 1,216 | 1,224 | 1,197 | 1,199 | -59 | -4.7% | 1,104,000 |
| 2014/10/15 | 1,249 | 1,258 | 1,239 | 1,258 | +8 | +0.6% | 804,000 |
| 2014/10/14 | 1,249 | 1,268 | 1,246 | 1,250 | -38 | -3% | 734,000 |
| 2014/10/10 | 1,291 | 1,293 | 1,275 | 1,288 | -14 | -1.1% | 1,059,000 |
| 2014/10/09 | 1,329 | 1,333 | 1,301 | 1,302 | -24 | -1.8% | 632,000 |
| 2014/10/08 | 1,324 | 1,330 | 1,310 | 1,326 | -16 | -1.2% | 573,000 |
| 2014/10/07 | 1,342 | 1,357 | 1,341 | 1,342 | -15 | -1.1% | 520,000 |
| 2014/10/06 | 1,333 | 1,363 | 1,331 | 1,357 | +30 | +2.3% | 695,000 |
| 2014/10/03 | 1,318 | 1,332 | 1,307 | 1,327 | ±0 | ±0% | 816,000 |
| 2014/10/02 | 1,334 | 1,348 | 1,327 | 1,327 | -22 | -1.6% | 980,000 |
| 2014/10/01 | 1,339 | 1,356 | 1,335 | 1,349 | +12 | +0.9% | 569,000 |
| 2014/09/30 | 1,342 | 1,342 | 1,329 | 1,337 | -5 | -0.4% | 673,000 |
| 2014/09/29 | 1,342 | 1,345 | 1,332 | 1,342 | +10 | +0.8% | 568,000 |
| 2014/09/26 | 1,296 | 1,334 | 1,287 | 1,332 | +7 | +0.5% | 1,025,000 |
| 2014/09/25 | 1,328 | 1,338 | 1,322 | 1,325 | +8 | +0.6% | 813,000 |
| 2014/09/24 | 1,317 | 1,328 | 1,311 | 1,317 | -4 | -0.3% | 326,000 |
| 2014/09/22 | 1,310 | 1,328 | 1,302 | 1,321 | +6 | +0.5% | 821,000 |
| 2014/09/19 | 1,308 | 1,318 | 1,305 | 1,315 | +12 | +0.9% | 555,000 |
| 2014/09/18 | 1,300 | 1,314 | 1,293 | 1,303 | +16 | +1.2% | 638,000 |
| 2014/09/17 | 1,287 | 1,294 | 1,283 | 1,287 | +12 | +0.9% | 534,000 |
| 2014/09/16 | 1,275 | 1,292 | 1,275 | 1,275 | -11 | -0.9% | 426,000 |
| 2014/09/12 | 1,280 | 1,295 | 1,280 | 1,286 | -1 | -0.1% | 2,224,000 |
| 2014/09/11 | 1,276 | 1,293 | 1,270 | 1,287 | +10 | +0.8% | 502,000 |
| 2014/09/10 | 1,262 | 1,279 | 1,261 | 1,277 | +4 | +0.3% | 279,000 |
| 2014/09/09 | 1,280 | 1,285 | 1,271 | 1,273 | -7 | -0.5% | 332,000 |
| 2014/09/08 | 1,284 | 1,284 | 1,276 | 1,280 | -4 | -0.3% | 331,000 |
| 2014/09/05 | 1,306 | 1,306 | 1,284 | 1,284 | -8 | -0.6% | 365,000 |
| 2014/09/04 | 1,297 | 1,300 | 1,290 | 1,292 | -18 | -1.4% | 293,000 |
| 2014/09/03 | 1,315 | 1,323 | 1,308 | 1,310 | -3 | -0.2% | 420,000 |
| 2014/09/02 | 1,297 | 1,320 | 1,297 | 1,313 | +22 | +1.7% | 483,000 |
| 2014/09/01 | 1,278 | 1,292 | 1,278 | 1,291 | +13 | +1% | 206,000 |
| 2014/08/29 | 1,275 | 1,278 | 1,261 | 1,278 | +2 | +0.2% | 333,000 |
| 2014/08/28 | 1,277 | 1,280 | 1,271 | 1,276 | -9 | -0.7% | 341,000 |
| 2014/08/27 | 1,290 | 1,292 | 1,277 | 1,285 | -7 | -0.5% | 315,000 |
| 2014/08/26 | 1,294 | 1,296 | 1,288 | 1,292 | -4 | -0.3% | 276,000 |
| 2014/08/25 | 1,295 | 1,301 | 1,292 | 1,296 | -2 | -0.2% | 405,000 |
| 2014/08/22 | 1,307 | 1,310 | 1,296 | 1,298 | -12 | -0.9% | 290,000 |
| 2014/08/21 | 1,303 | 1,310 | 1,300 | 1,310 | +16 | +1.2% | 344,000 |
| 2014/08/20 | 1,301 | 1,305 | 1,289 | 1,294 | ±0 | ±0% | 290,000 |
| 2014/08/19 | 1,311 | 1,311 | 1,292 | 1,294 | +2 | +0.2% | 495,000 |
| 2014/08/18 | 1,316 | 1,316 | 1,290 | 1,292 | -24 | -1.8% | 704,000 |
| 2014/08/15 | 1,318 | 1,327 | 1,307 | 1,316 | ±0 | ±0% | 402,000 |
| 2014/08/14 | 1,315 | 1,327 | 1,314 | 1,316 | +2 | +0.2% | 356,000 |
| 2014/08/13 | 1,298 | 1,320 | 1,298 | 1,314 | +5 | +0.4% | 387,000 |
| 2014/08/12 | 1,308 | 1,322 | 1,307 | 1,309 | -5 | -0.4% | 362,000 |
| 2014/08/11 | 1,301 | 1,317 | 1,274 | 1,314 | +49 | +3.9% | 542,000 |
| 2014/08/08 | 1,298 | 1,304 | 1,258 | 1,265 | -45 | -3.4% | 1,147,000 |
| 2014/08/07 | 1,292 | 1,312 | 1,282 | 1,310 | +27 | +2.1% | 591,000 |
2651～
2700
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
