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 |
|---|---|---|---|---|---|---|---|
| 2013/11/20 | 1,474 | 1,474 | 1,452 | 1,452 | -13 | -0.9% | 455,000 |
| 2013/11/19 | 1,453 | 1,476 | 1,451 | 1,465 | -5 | -0.3% | 490,000 |
| 2013/11/18 | 1,496 | 1,497 | 1,463 | 1,470 | -21 | -1.4% | 827,000 |
| 2013/11/15 | 1,468 | 1,499 | 1,459 | 1,491 | +38 | +2.6% | 1,482,000 |
| 2013/11/14 | 1,416 | 1,485 | 1,414 | 1,453 | +45 | +3.2% | 2,157,000 |
| 2013/11/13 | 1,400 | 1,410 | 1,390 | 1,408 | +10 | +0.7% | 736,000 |
| 2013/11/12 | 1,362 | 1,398 | 1,362 | 1,398 | +36 | +2.6% | 641,000 |
| 2013/11/11 | 1,350 | 1,380 | 1,334 | 1,362 | +30 | +2.3% | 405,000 |
| 2013/11/08 | 1,325 | 1,351 | 1,321 | 1,332 | -23 | -1.7% | 583,000 |
| 2013/11/07 | 1,362 | 1,380 | 1,353 | 1,355 | -3 | -0.2% | 367,000 |
| 2013/11/06 | 1,326 | 1,364 | 1,323 | 1,358 | +21 | +1.6% | 295,000 |
| 2013/11/05 | 1,359 | 1,359 | 1,320 | 1,337 | -9 | -0.7% | 437,000 |
| 2013/11/01 | 1,372 | 1,381 | 1,341 | 1,346 | -25 | -1.8% | 296,000 |
| 2013/10/31 | 1,384 | 1,394 | 1,369 | 1,371 | -23 | -1.6% | 335,000 |
| 2013/10/30 | 1,354 | 1,397 | 1,354 | 1,394 | +54 | +4% | 662,000 |
| 2013/10/29 | 1,337 | 1,349 | 1,329 | 1,340 | -11 | -0.8% | 265,000 |
| 2013/10/28 | 1,326 | 1,352 | 1,323 | 1,351 | +36 | +2.7% | 224,000 |
| 2013/10/25 | 1,363 | 1,367 | 1,314 | 1,315 | -55 | -4% | 535,000 |
| 2013/10/24 | 1,355 | 1,370 | 1,343 | 1,370 | +6 | +0.4% | 308,000 |
| 2013/10/23 | 1,414 | 1,414 | 1,364 | 1,364 | -50 | -3.5% | 410,000 |
| 2013/10/22 | 1,404 | 1,419 | 1,400 | 1,414 | +7 | +0.5% | 204,000 |
| 2013/10/21 | 1,408 | 1,423 | 1,388 | 1,407 | ±0 | ±0% | 468,000 |
| 2013/10/18 | 1,406 | 1,411 | 1,393 | 1,407 | ±0 | ±0% | 404,000 |
| 2013/10/17 | 1,411 | 1,415 | 1,390 | 1,407 | +15 | +1.1% | 358,000 |
| 2013/10/16 | 1,388 | 1,402 | 1,385 | 1,392 | +1 | +0.1% | 451,000 |
| 2013/10/15 | 1,391 | 1,399 | 1,356 | 1,391 | +11 | +0.8% | 455,000 |
| 2013/10/11 | 1,361 | 1,383 | 1,345 | 1,380 | +46 | +3.4% | 1,116,000 |
| 2013/10/10 | 1,334 | 1,342 | 1,316 | 1,334 | +1 | +0.1% | 385,000 |
| 2013/10/09 | 1,301 | 1,337 | 1,300 | 1,333 | +20 | +1.5% | 433,000 |
| 2013/10/08 | 1,301 | 1,326 | 1,297 | 1,313 | +3 | +0.2% | 392,000 |
| 2013/10/07 | 1,342 | 1,350 | 1,304 | 1,310 | -31 | -2.3% | 533,000 |
| 2013/10/04 | 1,322 | 1,373 | 1,321 | 1,341 | -1 | -0.1% | 524,000 |
| 2013/10/03 | 1,352 | 1,360 | 1,332 | 1,342 | -17 | -1.3% | 846,000 |
| 2013/10/02 | 1,410 | 1,418 | 1,358 | 1,359 | -50 | -3.5% | 772,000 |
| 2013/10/01 | 1,409 | 1,425 | 1,402 | 1,409 | -2 | -0.1% | 326,000 |
| 2013/09/30 | 1,405 | 1,425 | 1,389 | 1,411 | -23 | -1.6% | 383,000 |
| 2013/09/27 | 1,438 | 1,439 | 1,412 | 1,434 | -6 | -0.4% | 720,000 |
| 2013/09/26 | 1,410 | 1,440 | 1,383 | 1,440 | +32 | +2.3% | 653,000 |
| 2013/09/25 | 1,405 | 1,418 | 1,402 | 1,408 | +7 | +0.5% | 886,000 |
| 2013/09/24 | 1,390 | 1,403 | 1,385 | 1,401 | +7 | +0.5% | 388,000 |
| 2013/09/20 | 1,389 | 1,400 | 1,382 | 1,394 | -1 | -0.1% | 654,000 |
| 2013/09/19 | 1,375 | 1,395 | 1,370 | 1,395 | +28 | +2% | 857,000 |
| 2013/09/18 | 1,367 | 1,379 | 1,357 | 1,367 | +9 | +0.7% | 611,000 |
| 2013/09/17 | 1,370 | 1,377 | 1,357 | 1,358 | -12 | -0.9% | 356,000 |
| 2013/09/13 | 1,359 | 1,370 | 1,343 | 1,370 | +22 | +1.6% | 2,478,000 |
| 2013/09/12 | 1,331 | 1,348 | 1,331 | 1,348 | +19 | +1.4% | 500,000 |
| 2013/09/11 | 1,337 | 1,344 | 1,322 | 1,329 | -3 | -0.2% | 484,000 |
| 2013/09/10 | 1,321 | 1,333 | 1,295 | 1,332 | +23 | +1.8% | 588,000 |
| 2013/09/09 | 1,309 | 1,327 | 1,290 | 1,309 | +28 | +2.2% | 374,000 |
| 2013/09/06 | 1,299 | 1,305 | 1,277 | 1,281 | -32 | -2.4% | 543,000 |
2801～
2850
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
