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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,318 | 1,320.5 | 1,296 | 1,309 | +1.5 | +0.1% | 202,700 |
| 2023/09/08 | 1,323.5 | 1,327 | 1,302 | 1,307.5 | -12.5 | -0.9% | 313,900 |
| 2023/09/07 | 1,325 | 1,332 | 1,316 | 1,320 | -18.5 | -1.4% | 498,900 |
| 2023/09/06 | 1,333 | 1,340.5 | 1,323.5 | 1,338.5 | +1 | +0.1% | 237,800 |
| 2023/09/05 | 1,335 | 1,337.5 | 1,320.5 | 1,337.5 | +4.5 | +0.3% | 217,300 |
| 2023/09/04 | 1,326 | 1,336.5 | 1,315.5 | 1,333 | +11 | +0.8% | 243,500 |
| 2023/09/01 | 1,307.5 | 1,326.5 | 1,301.5 | 1,322 | +16.5 | +1.3% | 305,200 |
| 2023/08/31 | 1,297 | 1,310 | 1,289.5 | 1,305.5 | +7.5 | +0.6% | 312,900 |
| 2023/08/30 | 1,289.5 | 1,304 | 1,289.5 | 1,298 | +10 | +0.8% | 202,500 |
| 2023/08/29 | 1,287.5 | 1,290.5 | 1,283.5 | 1,288 | +1 | +0.1% | 90,600 |
| 2023/08/28 | 1,280.5 | 1,293 | 1,280.5 | 1,287 | +20 | +1.6% | 175,300 |
| 2023/08/25 | 1,265 | 1,272 | 1,260 | 1,267 | -2 | -0.2% | 188,100 |
| 2023/08/24 | 1,255 | 1,270 | 1,252 | 1,269 | +4.5 | +0.4% | 197,700 |
| 2023/08/23 | 1,265 | 1,266.5 | 1,257.5 | 1,264.5 | -1 | -0.1% | 98,900 |
| 2023/08/22 | 1,258 | 1,268.5 | 1,255 | 1,265.5 | +7.5 | +0.6% | 122,100 |
| 2023/08/21 | 1,261 | 1,267 | 1,253 | 1,258 | +3 | +0.2% | 128,400 |
| 2023/08/18 | 1,252.5 | 1,258 | 1,248.5 | 1,255 | -8.5 | -0.7% | 151,800 |
| 2023/08/17 | 1,272 | 1,272 | 1,253 | 1,263.5 | -4 | -0.3% | 166,100 |
| 2023/08/16 | 1,267.5 | 1,279 | 1,266 | 1,267.5 | -13.5 | -1.1% | 128,000 |
| 2023/08/15 | 1,284.5 | 1,285 | 1,275.5 | 1,281 | -3.5 | -0.3% | 161,900 |
| 2023/08/14 | 1,299 | 1,302.5 | 1,277 | 1,284.5 | -10 | -0.8% | 135,500 |
| 2023/08/10 | 1,280 | 1,296 | 1,266.5 | 1,294.5 | +17 | +1.3% | 157,300 |
| 2023/08/09 | 1,284.5 | 1,284.5 | 1,268 | 1,277.5 | -5 | -0.4% | 114,100 |
| 2023/08/08 | 1,284 | 1,289.5 | 1,279.5 | 1,282.5 | +11.5 | +0.9% | 135,000 |
| 2023/08/07 | 1,263 | 1,271.5 | 1,256.5 | 1,271 | -2 | -0.2% | 258,100 |
| 2023/08/04 | 1,265 | 1,277.5 | 1,264.5 | 1,273 | +12 | +1% | 164,600 |
| 2023/08/03 | 1,289 | 1,292.5 | 1,257.5 | 1,261 | -28.5 | -2.2% | 364,500 |
| 2023/08/02 | 1,302 | 1,318 | 1,285.5 | 1,289.5 | -26 | -2% | 355,800 |
| 2023/08/01 | 1,280.5 | 1,315.5 | 1,271.5 | 1,315.5 | +5 | +0.4% | 329,100 |
| 2023/07/31 | 1,301 | 1,312 | 1,293.5 | 1,310.5 | +15.5 | +1.2% | 716,000 |
| 2023/07/28 | 1,268.5 | 1,296 | 1,268 | 1,295 | +26.5 | +2.1% | 538,700 |
| 2023/07/27 | 1,264 | 1,272 | 1,255 | 1,268.5 | +13.5 | +1.1% | 323,200 |
| 2023/07/26 | 1,258 | 1,259 | 1,248.5 | 1,255 | -1.5 | -0.1% | 184,000 |
| 2023/07/25 | 1,250 | 1,257 | 1,241 | 1,256.5 | +17 | +1.4% | 312,500 |
| 2023/07/24 | 1,244 | 1,245.5 | 1,235 | 1,239.5 | +15.5 | +1.3% | 224,300 |
| 2023/07/21 | 1,231 | 1,237.5 | 1,223.5 | 1,224 | -3.5 | -0.3% | 210,000 |
| 2023/07/20 | 1,232 | 1,244 | 1,225.5 | 1,227.5 | -1 | -0.1% | 404,700 |
| 2023/07/19 | 1,223 | 1,229 | 1,217.5 | 1,228.5 | +16.5 | +1.4% | 270,300 |
| 2023/07/18 | 1,208.5 | 1,217.5 | 1,201 | 1,212 | +17 | +1.4% | 163,400 |
| 2023/07/14 | 1,203.5 | 1,204 | 1,186 | 1,195 | +2.5 | +0.2% | 164,200 |
| 2023/07/13 | 1,193 | 1,201 | 1,186 | 1,192.5 | +1 | +0.1% | 138,800 |
| 2023/07/12 | 1,206 | 1,206 | 1,188 | 1,191.5 | -4.5 | -0.4% | 164,500 |
| 2023/07/11 | 1,206.5 | 1,212 | 1,193.5 | 1,196 | -10.5 | -0.9% | 180,300 |
| 2023/07/10 | 1,205.5 | 1,212.5 | 1,195 | 1,206.5 | +10.5 | +0.9% | 243,400 |
| 2023/07/07 | 1,201 | 1,208 | 1,193.5 | 1,196 | -16.5 | -1.4% | 246,800 |
| 2023/07/06 | 1,217 | 1,222 | 1,207 | 1,212.5 | -12 | -1% | 152,100 |
| 2023/07/05 | 1,211 | 1,226 | 1,207.5 | 1,224.5 | +3.5 | +0.3% | 207,400 |
| 2023/07/04 | 1,237.5 | 1,239.5 | 1,219.5 | 1,221 | -25.5 | -2% | 366,600 |
| 2023/07/03 | 1,237 | 1,250.5 | 1,237 | 1,246.5 | +18.5 | +1.5% | 184,200 |
| 2023/06/30 | 1,239 | 1,242 | 1,220.5 | 1,228 | -9 | -0.7% | 261,200 |
401～
450
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
