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 |
|---|---|---|---|---|---|---|---|
| 2014/04/21 | 1,219 | 1,232 | 1,219 | 1,227 | +8 | +0.7% | 530,000 |
| 2014/04/18 | 1,210 | 1,221 | 1,199 | 1,219 | +10 | +0.8% | 604,000 |
| 2014/04/17 | 1,179 | 1,211 | 1,179 | 1,209 | +23 | +1.9% | 953,000 |
| 2014/04/16 | 1,146 | 1,188 | 1,139 | 1,186 | +56 | +5% | 976,000 |
| 2014/04/15 | 1,131 | 1,135 | 1,119 | 1,130 | +25 | +2.3% | 642,000 |
| 2014/04/14 | 1,104 | 1,124 | 1,102 | 1,105 | -1 | -0.1% | 756,000 |
| 2014/04/11 | 1,099 | 1,124 | 1,094 | 1,106 | -4 | -0.4% | 1,999,000 |
| 2014/04/10 | 1,133 | 1,136 | 1,107 | 1,110 | +2 | +0.2% | 657,000 |
| 2014/04/09 | 1,132 | 1,132 | 1,108 | 1,108 | -32 | -2.8% | 608,000 |
| 2014/04/08 | 1,152 | 1,156 | 1,138 | 1,140 | -18 | -1.6% | 556,000 |
| 2014/04/07 | 1,171 | 1,171 | 1,151 | 1,158 | -27 | -2.3% | 408,000 |
| 2014/04/04 | 1,182 | 1,191 | 1,179 | 1,185 | +2 | +0.2% | 503,000 |
| 2014/04/03 | 1,194 | 1,200 | 1,181 | 1,183 | -6 | -0.5% | 640,000 |
| 2014/04/02 | 1,176 | 1,200 | 1,175 | 1,189 | +24 | +2.1% | 752,000 |
| 2014/04/01 | 1,169 | 1,172 | 1,153 | 1,165 | +2 | +0.2% | 615,000 |
| 2014/03/31 | 1,171 | 1,173 | 1,154 | 1,163 | ±0 | ±0% | 570,000 |
| 2014/03/28 | 1,152 | 1,164 | 1,144 | 1,163 | +10 | +0.9% | 574,000 |
| 2014/03/27 | 1,125 | 1,158 | 1,109 | 1,153 | +17 | +1.5% | 1,322,000 |
| 2014/03/26 | 1,159 | 1,174 | 1,125 | 1,136 | -53 | -4.5% | 1,925,000 |
| 2014/03/25 | 1,188 | 1,203 | 1,181 | 1,189 | -4 | -0.3% | 458,000 |
| 2014/03/24 | 1,208 | 1,228 | 1,190 | 1,193 | -17 | -1.4% | 832,000 |
| 2014/03/20 | 1,264 | 1,264 | 1,208 | 1,210 | -37 | -3% | 473,000 |
| 2014/03/19 | 1,254 | 1,260 | 1,223 | 1,247 | +3 | +0.2% | 478,000 |
| 2014/03/18 | 1,244 | 1,252 | 1,235 | 1,244 | +17 | +1.4% | 329,000 |
| 2014/03/17 | 1,230 | 1,238 | 1,218 | 1,227 | -4 | -0.3% | 535,000 |
| 2014/03/14 | 1,245 | 1,262 | 1,228 | 1,231 | -53 | -4.1% | 2,484,000 |
| 2014/03/13 | 1,294 | 1,298 | 1,282 | 1,284 | -9 | -0.7% | 280,000 |
| 2014/03/12 | 1,314 | 1,316 | 1,286 | 1,293 | -44 | -3.3% | 493,000 |
| 2014/03/11 | 1,333 | 1,343 | 1,326 | 1,337 | +14 | +1.1% | 325,000 |
| 2014/03/10 | 1,330 | 1,339 | 1,315 | 1,323 | -17 | -1.3% | 347,000 |
| 2014/03/07 | 1,338 | 1,345 | 1,320 | 1,340 | +9 | +0.7% | 377,000 |
| 2014/03/06 | 1,313 | 1,336 | 1,294 | 1,331 | +9 | +0.7% | 608,000 |
| 2014/03/05 | 1,311 | 1,332 | 1,311 | 1,322 | +17 | +1.3% | 508,000 |
| 2014/03/04 | 1,279 | 1,307 | 1,275 | 1,305 | +9 | +0.7% | 407,000 |
| 2014/03/03 | 1,310 | 1,323 | 1,283 | 1,296 | -28 | -2.1% | 576,000 |
| 2014/02/28 | 1,333 | 1,344 | 1,318 | 1,324 | -19 | -1.4% | 537,000 |
| 2014/02/27 | 1,356 | 1,368 | 1,337 | 1,343 | -25 | -1.8% | 469,000 |
| 2014/02/26 | 1,351 | 1,383 | 1,351 | 1,368 | -12 | -0.9% | 317,000 |
| 2014/02/25 | 1,379 | 1,385 | 1,369 | 1,380 | +11 | +0.8% | 339,000 |
| 2014/02/24 | 1,345 | 1,380 | 1,339 | 1,369 | -1 | -0.1% | 560,000 |
| 2014/02/21 | 1,313 | 1,375 | 1,313 | 1,370 | +55 | +4.2% | 1,140,000 |
| 2014/02/20 | 1,355 | 1,355 | 1,311 | 1,315 | -46 | -3.4% | 541,000 |
| 2014/02/19 | 1,348 | 1,384 | 1,348 | 1,361 | -14 | -1% | 285,000 |
| 2014/02/18 | 1,344 | 1,381 | 1,331 | 1,375 | +37 | +2.8% | 547,000 |
| 2014/02/17 | 1,325 | 1,348 | 1,314 | 1,338 | +13 | +1% | 356,000 |
| 2014/02/14 | 1,349 | 1,362 | 1,310 | 1,325 | -29 | -2.1% | 2,025,000 |
| 2014/02/13 | 1,381 | 1,384 | 1,348 | 1,354 | -34 | -2.4% | 435,000 |
| 2014/02/12 | 1,375 | 1,400 | 1,364 | 1,388 | +7 | +0.5% | 558,000 |
| 2014/02/10 | 1,378 | 1,387 | 1,359 | 1,381 | +16 | +1.2% | 538,000 |
| 2014/02/07 | 1,349 | 1,375 | 1,349 | 1,365 | +42 | +3.2% | 466,000 |
2701～
2750
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
