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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 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 |
| 2013/01/30 | 1,033 | 1,039 | 1,022 | 1,039 | +20 | +2% | 683,000 |
| 2013/01/29 | 1,025 | 1,036 | 1,019 | 1,019 | -16 | -1.5% | 743,000 |
| 2013/01/28 | 1,042 | 1,049 | 1,034 | 1,035 | -1 | -0.1% | 829,000 |
| 2013/01/25 | 1,017 | 1,036 | 1,009 | 1,036 | +48 | +4.9% | 1,238,000 |
| 2013/01/24 | 963 | 991 | 963 | 988 | +24 | +2.5% | 934,000 |
| 2013/01/23 | 978 | 980 | 964 | 964 | -27 | -2.7% | 834,000 |
| 2013/01/22 | 998 | 1,003 | 980 | 991 | -2 | -0.2% | 931,000 |
| 2013/01/21 | 1,013 | 1,015 | 993 | 993 | -15 | -1.5% | 575,000 |
| 2013/01/18 | 996 | 1,008 | 991 | 1,008 | +20 | +2% | 1,014,000 |
| 2013/01/17 | 982 | 988 | 965 | 988 | +14 | +1.4% | 1,188,000 |
| 2013/01/16 | 993 | 993 | 972 | 974 | -19 | -1.9% | 700,000 |
3001～
3050
件表示中 / 3735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 | 130,700円 | +5.4% | -11.5% | 4.59% | 11.80倍 | 0.77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 |
| トクヤマ | 312,300円 | +6.3% | +40.3% | 3.84% | 7.75倍 | 0.86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 | 259,500円 | +4.1% | +6.2% | 2.37% | 15.93倍 | 1.37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 | 202,000円 | +2.4% | +149.2% | 4.95% | 11.61倍 | 0.59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 |
| 日曹達 | 312,500円 | -4.6% | -14.0% | 4.48% | 12.87倍 | 0.92倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
