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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,140 | 1,141 | 1,123 | 1,123 | -17 | -1.5% | 219,700 |
| 2022/12/30 | 1,147 | 1,153 | 1,140 | 1,140 | -8 | -0.7% | 139,600 |
| 2022/12/29 | 1,148 | 1,149 | 1,130 | 1,148 | -3 | -0.3% | 138,900 |
| 2022/12/28 | 1,150 | 1,153 | 1,148 | 1,151 | -4 | -0.3% | 152,000 |
| 2022/12/27 | 1,160 | 1,164 | 1,150 | 1,155 | -5 | -0.4% | 82,800 |
| 2022/12/26 | 1,155 | 1,166 | 1,155 | 1,160 | +6 | +0.5% | 84,800 |
| 2022/12/23 | 1,146 | 1,158 | 1,144 | 1,154 | -6 | -0.5% | 191,400 |
| 2022/12/22 | 1,153 | 1,161 | 1,150 | 1,160 | +18 | +1.6% | 219,200 |
| 2022/12/21 | 1,161 | 1,166 | 1,142 | 1,142 | -26 | -2.2% | 356,500 |
| 2022/12/20 | 1,185 | 1,200 | 1,158 | 1,168 | -14 | -1.2% | 506,700 |
| 2022/12/19 | 1,179 | 1,189 | 1,179 | 1,182 | -3 | -0.3% | 220,300 |
| 2022/12/16 | 1,189 | 1,193 | 1,181 | 1,185 | -6 | -0.5% | 323,800 |
| 2022/12/15 | 1,184 | 1,198 | 1,182 | 1,191 | +7 | +0.6% | 162,000 |
| 2022/12/14 | 1,182 | 1,188 | 1,179 | 1,184 | +2 | +0.2% | 226,500 |
| 2022/12/13 | 1,180 | 1,190 | 1,179 | 1,182 | +5 | +0.4% | 246,600 |
| 2022/12/12 | 1,178 | 1,182 | 1,173 | 1,177 | -1 | -0.1% | 212,000 |
| 2022/12/09 | 1,166 | 1,182 | 1,166 | 1,178 | +3 | +0.3% | 218,900 |
| 2022/12/08 | 1,183 | 1,183 | 1,166 | 1,175 | -8 | -0.7% | 231,500 |
| 2022/12/07 | 1,187 | 1,193 | 1,180 | 1,183 | -6 | -0.5% | 206,500 |
| 2022/12/06 | 1,181 | 1,192 | 1,179 | 1,189 | +8 | +0.7% | 176,000 |
| 2022/12/05 | 1,200 | 1,200 | 1,171 | 1,181 | -21 | -1.7% | 361,700 |
| 2022/12/02 | 1,225 | 1,225 | 1,200 | 1,202 | -32 | -2.6% | 293,800 |
| 2022/12/01 | 1,248 | 1,248 | 1,225 | 1,234 | -14 | -1.1% | 363,100 |
| 2022/11/30 | 1,218 | 1,249 | 1,218 | 1,248 | +21 | +1.7% | 593,300 |
| 2022/11/29 | 1,227 | 1,235 | 1,218 | 1,227 | -9 | -0.7% | 337,400 |
| 2022/11/28 | 1,236 | 1,238 | 1,227 | 1,236 | ±0 | ±0% | 345,500 |
| 2022/11/25 | 1,232 | 1,238 | 1,228 | 1,236 | +12 | +1% | 282,900 |
| 2022/11/24 | 1,220 | 1,234 | 1,220 | 1,224 | +13 | +1.1% | 376,000 |
| 2022/11/22 | 1,201 | 1,214 | 1,201 | 1,211 | +15 | +1.3% | 277,900 |
| 2022/11/21 | 1,182 | 1,196 | 1,172 | 1,196 | +7 | +0.6% | 334,400 |
| 2022/11/18 | 1,185 | 1,196 | 1,182 | 1,189 | +6 | +0.5% | 259,600 |
| 2022/11/17 | 1,185 | 1,190 | 1,178 | 1,183 | +1 | +0.1% | 190,500 |
| 2022/11/16 | 1,169 | 1,187 | 1,166 | 1,182 | +4 | +0.3% | 274,200 |
| 2022/11/15 | 1,170 | 1,183 | 1,167 | 1,178 | +7 | +0.6% | 131,900 |
| 2022/11/14 | 1,184 | 1,190 | 1,169 | 1,171 | -25 | -2.1% | 340,900 |
| 2022/11/11 | 1,208 | 1,208 | 1,187 | 1,196 | +8 | +0.7% | 298,000 |
| 2022/11/10 | 1,199 | 1,199 | 1,183 | 1,188 | -22 | -1.8% | 250,300 |
| 2022/11/09 | 1,233 | 1,233 | 1,192 | 1,210 | +23 | +1.9% | 687,100 |
| 2022/11/08 | 1,179 | 1,191 | 1,165 | 1,187 | +26 | +2.2% | 399,000 |
| 2022/11/07 | 1,170 | 1,172 | 1,161 | 1,161 | +3 | +0.3% | 205,500 |
| 2022/11/04 | 1,160 | 1,161 | 1,148 | 1,158 | -13 | -1.1% | 229,100 |
| 2022/11/02 | 1,172 | 1,183 | 1,164 | 1,171 | -5 | -0.4% | 288,600 |
| 2022/11/01 | 1,188 | 1,197 | 1,173 | 1,176 | -6 | -0.5% | 191,100 |
| 2022/10/31 | 1,172 | 1,185 | 1,171 | 1,182 | +26 | +2.2% | 315,300 |
| 2022/10/28 | 1,150 | 1,167 | 1,150 | 1,156 | -4 | -0.3% | 512,100 |
| 2022/10/27 | 1,170 | 1,170 | 1,158 | 1,160 | -15 | -1.3% | 163,400 |
| 2022/10/26 | 1,170 | 1,186 | 1,169 | 1,175 | +14 | +1.2% | 194,800 |
| 2022/10/25 | 1,162 | 1,168 | 1,156 | 1,161 | +6 | +0.5% | 143,300 |
| 2022/10/24 | 1,161 | 1,164 | 1,152 | 1,155 | +8 | +0.7% | 175,000 |
| 2022/10/21 | 1,160 | 1,162 | 1,146 | 1,147 | -13 | -1.1% | 192,900 |
451～
500
件表示中 / 3572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 | 119,500円 | +9.4% | +55.2% | 3.77% | 16.29倍 | 0.73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 |
| エフピコ | 268,500円 | +6.3% | +7.3% | 2.12% | 17.91倍 | 1.48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 | 158,900円 | +8.9% | +39.9% | 1.20% | 17.53倍 | 1.84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 |
| ａｒｔｉｅｎｃｅ | 359,500円 | +10.2% | +55.3% | 2.78% | 11.48倍 | 0.70倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| トクヤマ | 264,400円 | +2.9% | +17.9% | 3.78% | 7.61倍 | 0.75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
