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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,344.5 | 1,349 | 1,302 | 1,321.5 | -44 | -3.2% | 914,000 |
| 2025/04/03 | 1,366 | 1,374.5 | 1,352 | 1,365.5 | -30.5 | -2.2% | 844,200 |
| 2025/04/02 | 1,401 | 1,406 | 1,390.5 | 1,396 | ±0 | ±0% | 843,400 |
| 2025/04/01 | 1,414.5 | 1,420 | 1,384 | 1,396 | -16 | -1.1% | 1,554,900 |
| 2025/03/31 | 1,399 | 1,419 | 1,375.5 | 1,412 | +15.5 | +1.1% | 1,469,300 |
| 2025/03/28 | 1,390 | 1,397.5 | 1,384.5 | 1,396.5 | -24.5 | -1.7% | 416,700 |
| 2025/03/27 | 1,410 | 1,425.5 | 1,405.5 | 1,421 | +8.5 | +0.6% | 506,900 |
| 2025/03/26 | 1,414 | 1,417 | 1,405 | 1,412.5 | -4 | -0.3% | 418,000 |
| 2025/03/25 | 1,408.5 | 1,418.5 | 1,400 | 1,416.5 | +8 | +0.6% | 368,000 |
| 2025/03/24 | 1,412.5 | 1,412.5 | 1,395 | 1,408.5 | -5.5 | -0.4% | 346,200 |
| 2025/03/21 | 1,420 | 1,428.5 | 1,408 | 1,414 | -5 | -0.4% | 689,000 |
| 2025/03/19 | 1,402 | 1,424 | 1,399.5 | 1,419 | +27 | +1.9% | 675,400 |
| 2025/03/18 | 1,396 | 1,401.5 | 1,391.5 | 1,392 | +9 | +0.7% | 421,700 |
| 2025/03/17 | 1,378 | 1,389 | 1,371 | 1,383 | +4.5 | +0.3% | 379,200 |
| 2025/03/14 | 1,388 | 1,395 | 1,378 | 1,378.5 | -3.5 | -0.3% | 593,800 |
| 2025/03/13 | 1,364 | 1,388.5 | 1,364 | 1,382 | +18.5 | +1.4% | 434,300 |
| 2025/03/12 | 1,350 | 1,370.5 | 1,347.5 | 1,363.5 | +10.5 | +0.8% | 353,400 |
| 2025/03/11 | 1,355 | 1,359 | 1,338 | 1,353 | -14 | -1% | 585,800 |
| 2025/03/10 | 1,380 | 1,383.5 | 1,367 | 1,367 | -8.5 | -0.6% | 303,000 |
| 2025/03/07 | 1,366 | 1,383.5 | 1,360 | 1,375.5 | -1.5 | -0.1% | 417,600 |
| 2025/03/06 | 1,393 | 1,393 | 1,375.5 | 1,377 | -5 | -0.4% | 344,700 |
| 2025/03/05 | 1,382 | 1,387.5 | 1,370 | 1,382 | +18 | +1.3% | 513,300 |
| 2025/03/04 | 1,373 | 1,381 | 1,360.5 | 1,364 | -17.5 | -1.3% | 702,000 |
| 2025/03/03 | 1,355.5 | 1,381.5 | 1,353.5 | 1,381.5 | +33.5 | +2.5% | 717,600 |
| 2025/02/28 | 1,335 | 1,351 | 1,333 | 1,348 | +7 | +0.5% | 783,100 |
| 2025/02/27 | 1,338.5 | 1,345 | 1,337 | 1,341 | +2.5 | +0.2% | 316,100 |
| 2025/02/26 | 1,350.5 | 1,353.5 | 1,329.5 | 1,338.5 | -12 | -0.9% | 576,200 |
| 2025/02/25 | 1,339.5 | 1,355 | 1,335 | 1,350.5 | +12 | +0.9% | 822,700 |
| 2025/02/21 | 1,330 | 1,342 | 1,327 | 1,338.5 | -5 | -0.4% | 505,000 |
| 2025/02/20 | 1,350 | 1,360 | 1,333.5 | 1,343.5 | -23.5 | -1.7% | 452,600 |
| 2025/02/19 | 1,380 | 1,383 | 1,367 | 1,367 | -7 | -0.5% | 348,000 |
| 2025/02/18 | 1,372 | 1,377 | 1,365 | 1,374 | -1 | -0.1% | 297,400 |
| 2025/02/17 | 1,396.5 | 1,404 | 1,375 | 1,375 | -21.5 | -1.5% | 253,600 |
| 2025/02/14 | 1,398 | 1,409 | 1,395.5 | 1,396.5 | -1.5 | -0.1% | 348,400 |
| 2025/02/13 | 1,400 | 1,408 | 1,392 | 1,398 | +15 | +1.1% | 345,100 |
| 2025/02/12 | 1,398 | 1,399 | 1,380 | 1,383 | -5 | -0.4% | 465,300 |
| 2025/02/10 | 1,400 | 1,402 | 1,380.5 | 1,388 | -15.5 | -1.1% | 526,500 |
| 2025/02/07 | 1,400 | 1,412.5 | 1,394.5 | 1,403.5 | +1 | +0.1% | 668,600 |
| 2025/02/06 | 1,402 | 1,422 | 1,396.5 | 1,402.5 | +5.5 | +0.4% | 829,200 |
| 2025/02/05 | 1,422 | 1,429 | 1,390.5 | 1,397 | -47.5 | -3.3% | 1,446,800 |
| 2025/02/04 | 1,421 | 1,463.5 | 1,402 | 1,444.5 | +225.5 | +18.5% | 2,356,000 |
| 2025/02/03 | 1,277 | 1,278 | 1,215 | 1,219 | -53.5 | -4.2% | 849,600 |
| 2025/01/31 | 1,274 | 1,276.5 | 1,271 | 1,272.5 | -4.5 | -0.4% | 286,200 |
| 2025/01/30 | 1,276 | 1,287 | 1,267 | 1,277 | +3.5 | +0.3% | 449,600 |
| 2025/01/29 | 1,277 | 1,284 | 1,272 | 1,273.5 | -8.5 | -0.7% | 330,800 |
| 2025/01/28 | 1,281 | 1,291 | 1,280 | 1,282 | -11 | -0.9% | 407,000 |
| 2025/01/27 | 1,291.5 | 1,301.5 | 1,290 | 1,293 | +11.5 | +0.9% | 333,500 |
| 2025/01/24 | 1,280 | 1,289 | 1,276.5 | 1,281.5 | +5.5 | +0.4% | 391,900 |
| 2025/01/23 | 1,273.5 | 1,281.5 | 1,272 | 1,276 | -4 | -0.3% | 240,500 |
| 2025/01/22 | 1,268.5 | 1,283 | 1,266.5 | 1,280 | +8.5 | +0.7% | 304,000 |
1～
50
件表示中 / 3673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 | 132,100円 | +10.9% | +91.8% | 4.54% | 11.84倍 | 0.81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 |
| カネカ | 349,800円 | +5.0% | +23.2% | 3.72% | 8.81倍 | 0.48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 |
| アイカ工 | 326,900円 | +5.7% | +8.3% | 3.73% | 12.67倍 | 1.19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 |
| ＵＢＥ | 199,500円 | +4.7% | -45.0% | 5.51% | - | 0.49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 |
| 大阪ソーダ | 149,600円 | +8.9% | +39.9% | 1.27% | 16.37倍 | 1.67倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
市場注目の銘柄
チャート関連のコラム
