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 |
|---|---|---|---|---|---|---|---|
| 2013/04/12 | 1,375 | 1,377 | 1,337 | 1,346 | -7 | -0.5% | 2,624,000 |
| 2013/04/11 | 1,328 | 1,355 | 1,327 | 1,353 | +8 | +0.6% | 1,450,000 |
| 2013/04/10 | 1,391 | 1,413 | 1,334 | 1,345 | -50 | -3.6% | 1,496,000 |
| 2013/04/09 | 1,399 | 1,417 | 1,376 | 1,395 | +12 | +0.9% | 1,492,000 |
| 2013/04/08 | 1,377 | 1,392 | 1,337 | 1,383 | +46 | +3.4% | 1,511,000 |
| 2013/04/05 | 1,332 | 1,361 | 1,262 | 1,337 | +125 | +10.3% | 3,262,000 |
| 2013/04/04 | 1,148 | 1,212 | 1,146 | 1,212 | +45 | +3.9% | 1,503,000 |
| 2013/04/03 | 1,137 | 1,167 | 1,124 | 1,167 | +39 | +3.5% | 1,232,000 |
| 2013/04/02 | 1,137 | 1,149 | 1,101 | 1,128 | -10 | -0.9% | 1,207,000 |
| 2013/04/01 | 1,166 | 1,169 | 1,134 | 1,138 | -26 | -2.2% | 1,191,000 |
| 2013/03/29 | 1,170 | 1,180 | 1,152 | 1,164 | +18 | +1.6% | 671,000 |
| 2013/03/28 | 1,168 | 1,168 | 1,143 | 1,146 | -12 | -1% | 1,228,000 |
| 2013/03/27 | 1,152 | 1,165 | 1,152 | 1,158 | -3 | -0.3% | 710,000 |
| 2013/03/26 | 1,148 | 1,164 | 1,135 | 1,161 | +1 | +0.1% | 1,090,000 |
| 2013/03/25 | 1,146 | 1,167 | 1,146 | 1,160 | +26 | +2.3% | 1,180,000 |
| 2013/03/22 | 1,135 | 1,146 | 1,132 | 1,134 | -24 | -2.1% | 1,048,000 |
| 2013/03/21 | 1,134 | 1,158 | 1,133 | 1,158 | +17 | +1.5% | 777,000 |
| 2013/03/19 | 1,120 | 1,143 | 1,112 | 1,141 | +41 | +3.7% | 875,000 |
| 2013/03/18 | 1,094 | 1,111 | 1,090 | 1,100 | -35 | -3.1% | 1,224,000 |
| 2013/03/15 | 1,126 | 1,142 | 1,126 | 1,135 | +16 | +1.4% | 1,785,000 |
| 2013/03/14 | 1,106 | 1,120 | 1,106 | 1,119 | +14 | +1.3% | 857,000 |
| 2013/03/13 | 1,077 | 1,116 | 1,077 | 1,105 | +24 | +2.2% | 1,030,000 |
| 2013/03/12 | 1,088 | 1,097 | 1,081 | 1,081 | ±0 | ±0% | 978,000 |
| 2013/03/11 | 1,100 | 1,106 | 1,076 | 1,081 | -19 | -1.7% | 1,069,000 |
| 2013/03/08 | 1,077 | 1,108 | 1,077 | 1,100 | +33 | +3.1% | 4,528,000 |
| 2013/03/07 | 1,072 | 1,077 | 1,064 | 1,067 | +2 | +0.2% | 837,000 |
| 2013/03/06 | 1,061 | 1,067 | 1,044 | 1,065 | +10 | +0.9% | 548,000 |
| 2013/03/05 | 1,069 | 1,075 | 1,054 | 1,055 | -11 | -1% | 554,000 |
| 2013/03/04 | 1,065 | 1,080 | 1,061 | 1,066 | +1 | +0.1% | 640,000 |
| 2013/03/01 | 1,063 | 1,077 | 1,063 | 1,065 | -13 | -1.2% | 643,000 |
| 2013/02/28 | 1,065 | 1,078 | 1,059 | 1,078 | +40 | +3.9% | 994,000 |
| 2013/02/27 | 1,048 | 1,052 | 1,033 | 1,038 | -10 | -1% | 832,000 |
| 2013/02/26 | 1,033 | 1,079 | 1,033 | 1,048 | -40 | -3.7% | 1,280,000 |
| 2013/02/25 | 1,084 | 1,088 | 1,072 | 1,088 | +29 | +2.7% | 981,000 |
| 2013/02/22 | 1,039 | 1,059 | 1,026 | 1,059 | +11 | +1% | 963,000 |
| 2013/02/21 | 1,054 | 1,064 | 1,045 | 1,048 | -11 | -1% | 852,000 |
| 2013/02/20 | 1,073 | 1,076 | 1,054 | 1,059 | ±0 | ±0% | 953,000 |
| 2013/02/19 | 1,052 | 1,074 | 1,052 | 1,059 | -3 | -0.3% | 733,000 |
| 2013/02/18 | 1,052 | 1,068 | 1,052 | 1,062 | +28 | +2.7% | 944,000 |
| 2013/02/15 | 1,048 | 1,049 | 1,021 | 1,034 | -19 | -1.8% | 1,120,000 |
| 2013/02/14 | 1,026 | 1,059 | 1,026 | 1,053 | +16 | +1.5% | 1,036,000 |
| 2013/02/13 | 1,047 | 1,060 | 1,034 | 1,037 | -16 | -1.5% | 957,000 |
| 2013/02/12 | 1,037 | 1,063 | 1,037 | 1,053 | +43 | +4.3% | 1,044,000 |
| 2013/02/08 | 992 | 1,022 | 992 | 1,010 | -12 | -1.2% | 1,702,000 |
| 2013/02/07 | 1,031 | 1,039 | 1,017 | 1,022 | -26 | -2.5% | 753,000 |
| 2013/02/06 | 1,030 | 1,050 | 1,026 | 1,048 | +42 | +4.2% | 626,000 |
| 2013/02/05 | 1,011 | 1,024 | 1,006 | 1,006 | -22 | -2.1% | 606,000 |
| 2013/02/04 | 1,035 | 1,039 | 1,025 | 1,028 | -2 | -0.2% | 364,000 |
| 2013/02/01 | 1,038 | 1,040 | 1,023 | 1,030 | -3 | -0.3% | 676,000 |
| 2013/01/31 | 1,030 | 1,047 | 1,015 | 1,033 | -6 | -0.6% | 660,000 |
2951～
3000
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
