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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,420 | 1,427 | 1,413 | 1,427 | +8 | +0.6% | 480,200 |
| 2025/08/21 | 1,409 | 1,426 | 1,408 | 1,419 | +6 | +0.4% | 543,200 |
| 2025/08/20 | 1,397 | 1,418 | 1,397 | 1,413 | +16 | +1.1% | 384,000 |
| 2025/08/19 | 1,389 | 1,400.5 | 1,388.5 | 1,397 | +11 | +0.8% | 413,200 |
| 2025/08/18 | 1,378.5 | 1,387.5 | 1,375 | 1,386 | +7.5 | +0.5% | 354,800 |
| 2025/08/15 | 1,384 | 1,387 | 1,367.5 | 1,378.5 | -0.5 | ±0% | 377,800 |
| 2025/08/14 | 1,374.5 | 1,380 | 1,371.5 | 1,379 | +4.5 | +0.3% | 420,700 |
| 2025/08/13 | 1,370.5 | 1,380 | 1,368.5 | 1,374.5 | +5 | +0.4% | 397,000 |
| 2025/08/12 | 1,366 | 1,380 | 1,358 | 1,369.5 | +5 | +0.4% | 601,400 |
| 2025/08/08 | 1,345.5 | 1,365.5 | 1,344.5 | 1,364.5 | +18 | +1.3% | 622,000 |
| 2025/08/07 | 1,352.5 | 1,357.5 | 1,341.5 | 1,346.5 | +1 | +0.1% | 592,300 |
| 2025/08/06 | 1,336.5 | 1,353.5 | 1,336 | 1,345.5 | +1 | +0.1% | 577,000 |
| 2025/08/05 | 1,348 | 1,349 | 1,339 | 1,344.5 | +3.5 | +0.3% | 643,700 |
| 2025/08/04 | 1,329.5 | 1,344 | 1,320.5 | 1,341 | +0.5 | ±0% | 960,400 |
| 2025/08/01 | 1,369 | 1,372.5 | 1,338 | 1,340.5 | -74.5 | -5.3% | 1,502,400 |
| 2025/07/31 | 1,410 | 1,428.5 | 1,406.5 | 1,415 | +12 | +0.9% | 1,933,300 |
| 2025/07/30 | 1,394 | 1,410 | 1,389 | 1,403 | +13.5 | +1% | 712,600 |
| 2025/07/29 | 1,382 | 1,391 | 1,375.5 | 1,389.5 | -8 | -0.6% | 540,200 |
| 2025/07/28 | 1,388 | 1,400 | 1,385 | 1,397.5 | +14 | +1% | 381,200 |
| 2025/07/25 | 1,367 | 1,386 | 1,358 | 1,383.5 | +12.5 | +0.9% | 553,300 |
| 2025/07/24 | 1,365 | 1,371 | 1,361.5 | 1,371 | +11.5 | +0.8% | 463,800 |
| 2025/07/23 | 1,357.5 | 1,367.5 | 1,355 | 1,359.5 | +10.5 | +0.8% | 631,300 |
| 2025/07/22 | 1,348 | 1,357.5 | 1,344 | 1,349 | +2 | +0.1% | 571,100 |
| 2025/07/18 | 1,350 | 1,353.5 | 1,347 | 1,347 | -1 | -0.1% | 267,600 |
| 2025/07/17 | 1,338 | 1,349 | 1,337.5 | 1,348 | +7.5 | +0.6% | 259,100 |
| 2025/07/16 | 1,336 | 1,344 | 1,335.5 | 1,340.5 | +4.5 | +0.3% | 290,000 |
| 2025/07/15 | 1,334.5 | 1,338 | 1,330.5 | 1,336 | +1.5 | +0.1% | 290,600 |
| 2025/07/14 | 1,325 | 1,336 | 1,321 | 1,334.5 | +10 | +0.8% | 290,300 |
| 2025/07/11 | 1,323 | 1,331.5 | 1,321 | 1,324.5 | +3.5 | +0.3% | 394,200 |
| 2025/07/10 | 1,317.5 | 1,321 | 1,312.5 | 1,321 | -3.5 | -0.3% | 645,200 |
| 2025/07/09 | 1,308.5 | 1,334.5 | 1,308.5 | 1,324.5 | +16 | +1.2% | 526,600 |
| 2025/07/08 | 1,300 | 1,310 | 1,298.5 | 1,308.5 | +9 | +0.7% | 689,000 |
| 2025/07/07 | 1,305.5 | 1,310.5 | 1,298.5 | 1,299.5 | -8 | -0.6% | 453,300 |
| 2025/07/04 | 1,312 | 1,313.5 | 1,303 | 1,307.5 | -2.5 | -0.2% | 340,100 |
| 2025/07/03 | 1,301 | 1,310 | 1,300 | 1,310 | +5 | +0.4% | 507,500 |
| 2025/07/02 | 1,296 | 1,310.5 | 1,296 | 1,305 | -2 | -0.2% | 436,800 |
| 2025/07/01 | 1,295 | 1,314.5 | 1,294 | 1,307 | +12 | +0.9% | 747,100 |
| 2025/06/30 | 1,292 | 1,298.5 | 1,290.5 | 1,295 | +1.5 | +0.1% | 553,000 |
| 2025/06/27 | 1,290 | 1,293.5 | 1,284.5 | 1,293.5 | +7 | +0.5% | 827,300 |
| 2025/06/26 | 1,284.5 | 1,290 | 1,283.5 | 1,286.5 | +2 | +0.2% | 309,900 |
| 2025/06/25 | 1,285 | 1,286.5 | 1,277 | 1,284.5 | -3 | -0.2% | 372,300 |
| 2025/06/24 | 1,297 | 1,299 | 1,286.5 | 1,287.5 | -2.5 | -0.2% | 265,700 |
| 2025/06/23 | 1,287 | 1,293.5 | 1,284 | 1,290 | -4.5 | -0.3% | 367,800 |
| 2025/06/20 | 1,288 | 1,295 | 1,288 | 1,294.5 | +6.5 | +0.5% | 852,300 |
| 2025/06/19 | 1,290 | 1,294 | 1,284 | 1,288 | -2 | -0.2% | 351,100 |
| 2025/06/18 | 1,283 | 1,291.5 | 1,282.5 | 1,290 | +3.5 | +0.3% | 363,100 |
| 2025/06/17 | 1,289.5 | 1,293 | 1,286 | 1,286.5 | -3 | -0.2% | 463,900 |
| 2025/06/16 | 1,298 | 1,302 | 1,288 | 1,289.5 | -12 | -0.9% | 605,600 |
| 2025/06/13 | 1,300 | 1,305.5 | 1,297 | 1,301.5 | -7 | -0.5% | 633,900 |
| 2025/06/12 | 1,310.5 | 1,321 | 1,302.5 | 1,308.5 | -8.5 | -0.6% | 383,100 |
1～
50
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
