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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/11 | 1,312 | 1,318 | 1,310 | 1,317 | +10 | +0.8% | 340,000 |
| 2025/06/10 | 1,308 | 1,314.5 | 1,307 | 1,307 | -1 | -0.1% | 392,900 |
| 2025/06/09 | 1,303 | 1,308.5 | 1,300 | 1,308 | +8.5 | +0.7% | 376,500 |
| 2025/06/06 | 1,300 | 1,304.5 | 1,297 | 1,299.5 | -0.5 | ±0% | 420,400 |
| 2025/06/05 | 1,300 | 1,304 | 1,295.5 | 1,300 | -11.5 | -0.9% | 404,800 |
| 2025/06/04 | 1,302 | 1,313 | 1,302 | 1,311.5 | +10 | +0.8% | 590,000 |
| 2025/06/03 | 1,309.5 | 1,310 | 1,298.5 | 1,301.5 | -5.5 | -0.4% | 627,600 |
| 2025/06/02 | 1,305 | 1,313 | 1,300 | 1,307 | +2 | +0.2% | 628,000 |
| 2025/05/30 | 1,298 | 1,312 | 1,294.5 | 1,305 | +6.5 | +0.5% | 972,600 |
| 2025/05/29 | 1,286.5 | 1,299 | 1,286.5 | 1,298.5 | +12 | +0.9% | 490,800 |
| 2025/05/28 | 1,296 | 1,303 | 1,286.5 | 1,286.5 | +4 | +0.3% | 520,400 |
| 2025/05/27 | 1,278 | 1,287 | 1,278 | 1,282.5 | +1 | +0.1% | 327,000 |
| 2025/05/26 | 1,286.5 | 1,287 | 1,274 | 1,281.5 | +1 | +0.1% | 413,900 |
| 2025/05/23 | 1,279 | 1,289 | 1,279 | 1,280.5 | +2.5 | +0.2% | 519,500 |
| 2025/05/22 | 1,258 | 1,280.5 | 1,256 | 1,278 | +2 | +0.2% | 610,700 |
| 2025/05/21 | 1,284.5 | 1,297 | 1,276 | 1,276 | +2.5 | +0.2% | 731,700 |
| 2025/05/20 | 1,283.5 | 1,299 | 1,273.5 | 1,273.5 | +4 | +0.3% | 863,400 |
| 2025/05/19 | 1,258 | 1,273 | 1,256.5 | 1,269.5 | +13 | +1% | 562,800 |
| 2025/05/16 | 1,267 | 1,274 | 1,249.5 | 1,256.5 | -6 | -0.5% | 899,500 |
| 2025/05/15 | 1,265 | 1,269.5 | 1,254.5 | 1,262.5 | -2.5 | -0.2% | 936,200 |
| 2025/05/14 | 1,282 | 1,300 | 1,253 | 1,265 | -107 | -7.8% | 1,691,800 |
| 2025/05/13 | 1,388 | 1,398.5 | 1,372 | 1,372 | -1.5 | -0.1% | 585,200 |
| 2025/05/12 | 1,377 | 1,383.5 | 1,370 | 1,373.5 | -11 | -0.8% | 428,100 |
| 2025/05/09 | 1,371.5 | 1,387 | 1,371.5 | 1,384.5 | +19.5 | +1.4% | 334,100 |
| 2025/05/08 | 1,370 | 1,379 | 1,361 | 1,365 | -3 | -0.2% | 355,300 |
| 2025/05/07 | 1,355.5 | 1,374.5 | 1,354 | 1,368 | +12 | +0.9% | 515,300 |
| 2025/05/02 | 1,342 | 1,363.5 | 1,339.5 | 1,356 | +10 | +0.7% | 520,600 |
| 2025/05/01 | 1,344.5 | 1,355 | 1,342.5 | 1,346 | +1.5 | +0.1% | 419,300 |
| 2025/04/30 | 1,354.5 | 1,358 | 1,333 | 1,344.5 | +0.5 | ±0% | 509,800 |
| 2025/04/28 | 1,349.5 | 1,363.5 | 1,344 | 1,344 | -1 | -0.1% | 505,800 |
| 2025/04/25 | 1,346 | 1,358 | 1,344.5 | 1,345 | -1.5 | -0.1% | 444,000 |
| 2025/04/24 | 1,348 | 1,359.5 | 1,344 | 1,346.5 | +6.5 | +0.5% | 397,200 |
| 2025/04/23 | 1,344.5 | 1,346.5 | 1,333 | 1,340 | +10.5 | +0.8% | 413,800 |
| 2025/04/22 | 1,318 | 1,331 | 1,314 | 1,329.5 | -5.5 | -0.4% | 436,800 |
1～
50
件表示中 / 3734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 | 131,000円 | +5.4% | -11.5% | 4.58% | 11.83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 | 307,600円 | +6.3% | +40.3% | 3.90% | 7.63倍 | 0.85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 | 260,800円 | +4.1% | +6.2% | 2.36% | 16.01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 | 203,700円 | +2.4% | +149.2% | 4.91% | 11.71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 | 312,000円 | -4.6% | -14.0% | 4.49% | 12.85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
