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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 1,292.5 | 1,308.5 | 1,286 | 1,294 | +1.5 | +0.1% | 687,300 |
| 2024/11/25 | 1,280 | 1,299 | 1,275 | 1,292.5 | +25.5 | +2% | 1,135,300 |
| 2024/11/22 | 1,262 | 1,272 | 1,259 | 1,267 | -0.5 | ±0% | 586,800 |
| 2024/11/21 | 1,243.5 | 1,270 | 1,243.5 | 1,267.5 | +30 | +2.4% | 365,800 |
| 2024/11/20 | 1,234 | 1,245 | 1,233 | 1,237.5 | +2 | +0.2% | 408,700 |
| 2024/11/19 | 1,235 | 1,247.5 | 1,235 | 1,235.5 | +1.5 | +0.1% | 462,600 |
| 2024/11/18 | 1,225 | 1,241 | 1,219 | 1,234 | +5 | +0.4% | 345,500 |
| 2024/11/15 | 1,247.5 | 1,248.5 | 1,229 | 1,229 | -22 | -1.8% | 390,400 |
| 2024/11/14 | 1,246.5 | 1,257 | 1,243 | 1,251 | +1 | +0.1% | 389,000 |
| 2024/11/13 | 1,255 | 1,276.5 | 1,239.5 | 1,250 | -4.5 | -0.4% | 632,200 |
| 2024/11/12 | 1,229 | 1,261 | 1,204.5 | 1,254.5 | +63.5 | +5.3% | 1,294,000 |
| 2024/11/11 | 1,181.5 | 1,196 | 1,179 | 1,191 | +13.5 | +1.1% | 847,700 |
| 2024/11/08 | 1,200.5 | 1,207 | 1,177.5 | 1,177.5 | -26.5 | -2.2% | 377,100 |
| 2024/11/07 | 1,203 | 1,211 | 1,199.5 | 1,204 | +8.5 | +0.7% | 440,600 |
| 2024/11/06 | 1,208.5 | 1,214.5 | 1,192.5 | 1,195.5 | -4.5 | -0.4% | 268,200 |
| 2024/11/05 | 1,195 | 1,206 | 1,191 | 1,200 | +5 | +0.4% | 321,700 |
| 2024/11/01 | 1,194.5 | 1,205.5 | 1,193.5 | 1,195 | -19 | -1.6% | 276,500 |
| 2024/10/31 | 1,212.5 | 1,225 | 1,201 | 1,214 | +9 | +0.7% | 521,600 |
| 2024/10/30 | 1,200 | 1,206 | 1,194 | 1,205 | +9 | +0.8% | 1,554,900 |
| 2024/10/29 | 1,191 | 1,200 | 1,190 | 1,196 | +6 | +0.5% | 358,600 |
| 2024/10/28 | 1,187 | 1,195 | 1,175.5 | 1,190 | +6 | +0.5% | 493,200 |
| 2024/10/25 | 1,189 | 1,190 | 1,173 | 1,184 | +0.5 | ±0% | 524,800 |
| 2024/10/24 | 1,182 | 1,191 | 1,177 | 1,183.5 | -5.5 | -0.5% | 383,500 |
| 2024/10/23 | 1,201 | 1,203 | 1,186.5 | 1,189 | -13.5 | -1.1% | 357,300 |
| 2024/10/22 | 1,221.5 | 1,223 | 1,201 | 1,202.5 | -25.5 | -2.1% | 410,200 |
| 2024/10/21 | 1,232 | 1,237 | 1,226 | 1,228 | -1 | -0.1% | 323,300 |
| 2024/10/18 | 1,239.5 | 1,241 | 1,225 | 1,229 | -9 | -0.7% | 412,700 |
| 2024/10/17 | 1,249 | 1,249 | 1,236 | 1,238 | -3 | -0.2% | 280,400 |
| 2024/10/16 | 1,253 | 1,264 | 1,241 | 1,241 | -28 | -2.2% | 270,200 |
| 2024/10/15 | 1,275 | 1,275 | 1,264.5 | 1,269 | +7.5 | +0.6% | 283,500 |
| 2024/10/11 | 1,270.5 | 1,272 | 1,260 | 1,261.5 | -14.5 | -1.1% | 268,400 |
| 2024/10/10 | 1,276.5 | 1,279.5 | 1,267 | 1,276 | +2 | +0.2% | 284,100 |
| 2024/10/09 | 1,268.5 | 1,276 | 1,263 | 1,274 | +8.5 | +0.7% | 348,900 |
| 2024/10/08 | 1,256 | 1,268.5 | 1,256 | 1,265.5 | -11 | -0.9% | 354,400 |
| 2024/10/07 | 1,284 | 1,287 | 1,273 | 1,276.5 | -4.5 | -0.4% | 485,300 |
| 2024/10/04 | 1,254 | 1,283.5 | 1,254 | 1,281 | +22 | +1.7% | 489,700 |
| 2024/10/03 | 1,271.5 | 1,276 | 1,253 | 1,259 | +8.5 | +0.7% | 438,500 |
| 2024/10/02 | 1,252 | 1,261 | 1,249 | 1,250.5 | -4.5 | -0.4% | 392,300 |
| 2024/10/01 | 1,248 | 1,258.5 | 1,245 | 1,255 | +6 | +0.5% | 455,700 |
| 2024/09/30 | 1,244 | 1,256 | 1,236.5 | 1,249 | -25 | -2% | 534,400 |
| 2024/09/27 | 1,260 | 1,275 | 1,256 | 1,274 | -7 | -0.5% | 436,600 |
| 2024/09/26 | 1,276 | 1,284 | 1,270.5 | 1,281 | +10.5 | +0.8% | 582,700 |
| 2024/09/25 | 1,270 | 1,273 | 1,263 | 1,270.5 | +0.5 | ±0% | 533,100 |
| 2024/09/24 | 1,270 | 1,274 | 1,261.5 | 1,270 | +2 | +0.2% | 434,600 |
| 2024/09/20 | 1,276.5 | 1,283.5 | 1,262.5 | 1,268 | -2 | -0.2% | 991,400 |
| 2024/09/19 | 1,271 | 1,276 | 1,263.5 | 1,270 | +9 | +0.7% | 497,600 |
| 2024/09/18 | 1,275 | 1,275.5 | 1,252 | 1,261 | -18 | -1.4% | 502,900 |
| 2024/09/17 | 1,280 | 1,282 | 1,267 | 1,279 | +8.5 | +0.7% | 391,100 |
| 2024/09/13 | 1,272.5 | 1,281.5 | 1,268.5 | 1,270.5 | -14 | -1.1% | 537,000 |
| 2024/09/12 | 1,281 | 1,295 | 1,274.5 | 1,284.5 | +13 | +1% | 474,500 |
1～
50
件表示中 / 3588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 | 127,400円 | +9.2% | +60.0% | 3.53% | 13.63倍 | 0.79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 | 328,600円 | +5.7% | +8.3% | 3.53% | 12.87倍 | 1.20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 |
| エフピコ | 261,100円 | +6.3% | +7.3% | 2.18% | 17.41倍 | 1.43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 |
| 大阪ソーダ | 152,800円 | +8.9% | +39.9% | 1.24% | 16.86倍 | 1.72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 |
| 上村工業 | 1,092,000円 | +1.7% | +18.5% | 1.83% | 13.76倍 | 1.77倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
