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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 1,230 | 1,247 | 1,220 | 1,243 | +7 | +0.6% | 1,683,000 |
| 2013/05/16 | 1,300 | 1,312 | 1,188 | 1,236 | -94 | -7.1% | 1,872,000 |
| 2013/05/15 | 1,343 | 1,352 | 1,318 | 1,330 | +2 | +0.2% | 742,000 |
| 2013/05/14 | 1,374 | 1,375 | 1,328 | 1,328 | -55 | -4% | 830,000 |
| 2013/05/13 | 1,387 | 1,398 | 1,373 | 1,383 | -3 | -0.2% | 612,000 |
| 2013/05/10 | 1,434 | 1,434 | 1,377 | 1,386 | -11 | -0.8% | 1,354,000 |
| 2013/05/09 | 1,412 | 1,425 | 1,390 | 1,397 | -15 | -1.1% | 727,000 |
| 2013/05/08 | 1,435 | 1,447 | 1,412 | 1,412 | -22 | -1.5% | 567,000 |
| 2013/05/07 | 1,431 | 1,455 | 1,430 | 1,434 | +31 | +2.2% | 938,000 |
| 2013/05/02 | 1,413 | 1,418 | 1,398 | 1,403 | -4 | -0.3% | 475,000 |
| 2013/05/01 | 1,410 | 1,417 | 1,399 | 1,407 | +3 | +0.2% | 520,000 |
| 2013/04/30 | 1,386 | 1,413 | 1,377 | 1,404 | +9 | +0.6% | 491,000 |
| 2013/04/26 | 1,418 | 1,418 | 1,391 | 1,395 | -15 | -1.1% | 652,000 |
| 2013/04/25 | 1,400 | 1,418 | 1,391 | 1,410 | +10 | +0.7% | 711,000 |
| 2013/04/24 | 1,395 | 1,400 | 1,373 | 1,400 | +11 | +0.8% | 625,000 |
| 2013/04/23 | 1,397 | 1,397 | 1,383 | 1,389 | +13 | +0.9% | 508,000 |
| 2013/04/22 | 1,361 | 1,378 | 1,361 | 1,376 | +29 | +2.2% | 421,000 |
| 2013/04/19 | 1,343 | 1,355 | 1,340 | 1,347 | -3 | -0.2% | 473,000 |
| 2013/04/18 | 1,353 | 1,364 | 1,346 | 1,350 | -29 | -2.1% | 810,000 |
| 2013/04/17 | 1,378 | 1,396 | 1,367 | 1,379 | -17 | -1.2% | 1,038,000 |
| 2013/04/16 | 1,337 | 1,398 | 1,335 | 1,396 | +37 | +2.7% | 1,388,000 |
| 2013/04/15 | 1,350 | 1,370 | 1,336 | 1,359 | +13 | +1% | 907,000 |
| 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 |
3001～
3050
件表示中 / 3768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 | 142,700円 | +5.4% | -11.5% | 4.20% | 12.73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 | 236,600円 | +0.7% | +67.6% | 4.65% | 8.36倍 | 0.58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 |
| トクヤマ | 338,900円 | +6.3% | +40.3% | 3.54% | 8.41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 | 262,700円 | +4.1% | +6.2% | 2.34% | 16.13倍 | 1.38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 | 226,400円 | +2.4% | +149.2% | 4.42% | 13.01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
