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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,274 | 1,276.5 | 1,247.5 | 1,270 | -4.5 | -0.4% | 477,800 |
| 2024/02/07 | 1,270 | 1,279 | 1,265 | 1,274.5 | -4 | -0.3% | 272,200 |
| 2024/02/06 | 1,282 | 1,288 | 1,271 | 1,278.5 | -8.5 | -0.7% | 314,800 |
| 2024/02/05 | 1,305 | 1,305 | 1,283.5 | 1,287 | -11.5 | -0.9% | 298,000 |
| 2024/02/02 | 1,295 | 1,307 | 1,280.5 | 1,298.5 | +26 | +2% | 399,500 |
| 2024/02/01 | 1,300 | 1,309 | 1,254.5 | 1,272.5 | -51 | -3.9% | 673,200 |
| 2024/01/31 | 1,312 | 1,323.5 | 1,306.5 | 1,323.5 | +3 | +0.2% | 234,000 |
| 2024/01/30 | 1,326 | 1,327 | 1,317 | 1,320.5 | -3 | -0.2% | 161,500 |
| 2024/01/29 | 1,321 | 1,327 | 1,317.5 | 1,323.5 | +9 | +0.7% | 112,100 |
| 2024/01/26 | 1,315 | 1,323 | 1,310.5 | 1,314.5 | -10.5 | -0.8% | 184,900 |
| 2024/01/25 | 1,314 | 1,326 | 1,311.5 | 1,325 | +9.5 | +0.7% | 277,600 |
| 2024/01/24 | 1,325 | 1,325 | 1,306 | 1,315.5 | -6.5 | -0.5% | 259,300 |
| 2024/01/23 | 1,346 | 1,355.5 | 1,317.5 | 1,322 | -23.5 | -1.7% | 273,600 |
| 2024/01/22 | 1,346 | 1,347.5 | 1,340 | 1,345.5 | +12.5 | +0.9% | 182,600 |
| 2024/01/19 | 1,346.5 | 1,346.5 | 1,327 | 1,333 | -2 | -0.1% | 175,600 |
| 2024/01/18 | 1,335.5 | 1,341.5 | 1,325 | 1,335 | -3.5 | -0.3% | 299,900 |
| 2024/01/17 | 1,356.5 | 1,376.5 | 1,337.5 | 1,338.5 | -9 | -0.7% | 354,100 |
| 2024/01/16 | 1,385.5 | 1,385.5 | 1,346 | 1,347.5 | -31 | -2.2% | 296,800 |
| 2024/01/15 | 1,373 | 1,384.5 | 1,364 | 1,378.5 | +5.5 | +0.4% | 183,100 |
| 2024/01/12 | 1,380 | 1,382 | 1,364 | 1,373 | -6 | -0.4% | 188,800 |
| 2024/01/11 | 1,381 | 1,386 | 1,372.5 | 1,379 | +19 | +1.4% | 272,200 |
| 2024/01/10 | 1,367 | 1,372 | 1,355.5 | 1,360 | -6 | -0.4% | 219,800 |
| 2024/01/09 | 1,357 | 1,375.5 | 1,353 | 1,366 | +18.5 | +1.4% | 358,400 |
| 2024/01/05 | 1,363 | 1,364 | 1,341.5 | 1,347.5 | -12.5 | -0.9% | 167,900 |
| 2024/01/04 | 1,335.5 | 1,360 | 1,316.5 | 1,360 | +14.5 | +1.1% | 194,000 |
| 2023/12/29 | 1,344.5 | 1,352 | 1,338.5 | 1,345.5 | +1.5 | +0.1% | 122,600 |
| 2023/12/28 | 1,333.5 | 1,351 | 1,333.5 | 1,344 | ±0 | ±0% | 115,600 |
| 2023/12/27 | 1,341.5 | 1,345 | 1,333.5 | 1,344 | +16.5 | +1.2% | 175,200 |
| 2023/12/26 | 1,333 | 1,333 | 1,320 | 1,327.5 | -3.5 | -0.3% | 176,700 |
| 2023/12/25 | 1,348 | 1,350 | 1,325.5 | 1,331 | +1.5 | +0.1% | 179,000 |
| 2023/12/22 | 1,328 | 1,334 | 1,323.5 | 1,329.5 | +1 | +0.1% | 180,400 |
| 2023/12/21 | 1,353.5 | 1,353.5 | 1,324 | 1,328.5 | -25 | -1.8% | 194,900 |
| 2023/12/20 | 1,328.5 | 1,361.5 | 1,326.5 | 1,353.5 | +30 | +2.3% | 445,700 |
| 2023/12/19 | 1,303 | 1,328 | 1,296.5 | 1,323.5 | +20.5 | +1.6% | 286,400 |
| 2023/12/18 | 1,299 | 1,304.5 | 1,282 | 1,303 | -2 | -0.2% | 237,800 |
| 2023/12/15 | 1,309.5 | 1,312.5 | 1,294.5 | 1,305 | -1.5 | -0.1% | 728,700 |
| 2023/12/14 | 1,320 | 1,320.5 | 1,300 | 1,306.5 | -12.5 | -0.9% | 244,700 |
| 2023/12/13 | 1,316.5 | 1,325.5 | 1,312 | 1,319 | +8.5 | +0.6% | 250,000 |
| 2023/12/12 | 1,350 | 1,350 | 1,310 | 1,310.5 | -26.5 | -2% | 223,200 |
| 2023/12/11 | 1,332 | 1,338 | 1,318.5 | 1,337 | +6 | +0.5% | 278,000 |
| 2023/12/08 | 1,333 | 1,344.5 | 1,324.5 | 1,331 | -21.5 | -1.6% | 419,300 |
| 2023/12/07 | 1,344 | 1,359.5 | 1,337.5 | 1,352.5 | -3 | -0.2% | 367,200 |
| 2023/12/06 | 1,353 | 1,358 | 1,339 | 1,355.5 | +7.5 | +0.6% | 644,200 |
| 2023/12/05 | 1,357 | 1,369 | 1,346.5 | 1,348 | -16 | -1.2% | 464,300 |
| 2023/12/04 | 1,374.5 | 1,379.5 | 1,361 | 1,364 | -18 | -1.3% | 367,800 |
| 2023/12/01 | 1,380 | 1,397.5 | 1,379 | 1,382 | +32 | +2.4% | 571,300 |
| 2023/11/30 | 1,398.5 | 1,398.5 | 1,349 | 1,350 | -52 | -3.7% | 1,176,200 |
| 2023/11/29 | 1,383.5 | 1,413.5 | 1,379.5 | 1,402 | +12 | +0.9% | 405,000 |
| 2023/11/28 | 1,400 | 1,404 | 1,385.5 | 1,390 | -3.5 | -0.3% | 357,400 |
| 2023/11/27 | 1,415 | 1,423.5 | 1,387 | 1,393.5 | -7.5 | -0.5% | 365,200 |
301～
350
件表示中 / 3692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 | 135,600円 | +10.9% | +91.8% | 4.42% | 12.15倍 | 0.82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 |
| アイカ工 | 352,200円 | +6.6% | +4.6% | 3.86% | 12.08倍 | 1.28倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| カネカ | 352,200円 | +5.0% | +23.2% | 3.69% | 8.87倍 | 0.49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 |
| ＵＢＥ | 207,600円 | +4.7% | -45.0% | 5.30% | - | 0.51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 | 284,000円 | +6.3% | +40.3% | 4.23% | 7.05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 |
市場注目の銘柄
チャート関連のコラム
