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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/20 | 1,160 | 1,165 | 1,156 | 1,160 | -14 | -1.2% | 196,000 |
| 2022/10/19 | 1,161 | 1,177 | 1,161 | 1,174 | +10 | +0.9% | 198,700 |
| 2022/10/18 | 1,170 | 1,170 | 1,157 | 1,164 | +9 | +0.8% | 221,600 |
| 2022/10/17 | 1,155 | 1,160 | 1,154 | 1,155 | -11 | -0.9% | 134,100 |
| 2022/10/14 | 1,177 | 1,177 | 1,151 | 1,166 | +19 | +1.7% | 257,900 |
| 2022/10/13 | 1,148 | 1,151 | 1,142 | 1,147 | -7 | -0.6% | 178,100 |
| 2022/10/12 | 1,160 | 1,161 | 1,150 | 1,154 | -9 | -0.8% | 199,100 |
| 2022/10/11 | 1,172 | 1,179 | 1,160 | 1,163 | -21 | -1.8% | 281,700 |
| 2022/10/07 | 1,179 | 1,190 | 1,168 | 1,184 | -11 | -0.9% | 287,300 |
| 2022/10/06 | 1,192 | 1,203 | 1,192 | 1,195 | +4 | +0.3% | 299,000 |
| 2022/10/05 | 1,201 | 1,205 | 1,187 | 1,191 | +2 | +0.2% | 247,200 |
| 2022/10/04 | 1,180 | 1,196 | 1,172 | 1,189 | +34 | +2.9% | 375,000 |
| 2022/10/03 | 1,144 | 1,157 | 1,141 | 1,155 | -3 | -0.3% | 209,200 |
| 2022/09/30 | 1,149 | 1,162 | 1,149 | 1,158 | +8 | +0.7% | 397,900 |
| 2022/09/29 | 1,165 | 1,166 | 1,148 | 1,150 | -9 | -0.8% | 332,900 |
| 2022/09/28 | 1,151 | 1,163 | 1,146 | 1,159 | +1 | +0.1% | 340,300 |
| 2022/09/27 | 1,162 | 1,170 | 1,155 | 1,158 | +1 | +0.1% | 259,500 |
| 2022/09/26 | 1,187 | 1,187 | 1,154 | 1,157 | -38 | -3.2% | 311,300 |
| 2022/09/22 | 1,196 | 1,196 | 1,184 | 1,195 | -6 | -0.5% | 199,600 |
| 2022/09/21 | 1,204 | 1,209 | 1,197 | 1,201 | -9 | -0.7% | 316,200 |
| 2022/09/20 | 1,216 | 1,228 | 1,208 | 1,210 | +13 | +1.1% | 446,300 |
| 2022/09/16 | 1,200 | 1,213 | 1,195 | 1,197 | -17 | -1.4% | 408,100 |
| 2022/09/15 | 1,221 | 1,221 | 1,209 | 1,214 | -2 | -0.2% | 186,400 |
| 2022/09/14 | 1,224 | 1,232 | 1,212 | 1,216 | -22 | -1.8% | 418,800 |
| 2022/09/13 | 1,243 | 1,243 | 1,233 | 1,238 | +12 | +1% | 237,300 |
| 2022/09/12 | 1,235 | 1,235 | 1,221 | 1,226 | +4 | +0.3% | 133,600 |
| 2022/09/09 | 1,206 | 1,225 | 1,203 | 1,222 | +2 | +0.2% | 370,500 |
| 2022/09/08 | 1,205 | 1,220 | 1,205 | 1,220 | +25 | +2.1% | 269,500 |
| 2022/09/07 | 1,194 | 1,196 | 1,188 | 1,195 | +1 | +0.1% | 186,900 |
| 2022/09/06 | 1,198 | 1,202 | 1,189 | 1,194 | -1 | -0.1% | 177,300 |
| 2022/09/05 | 1,197 | 1,201 | 1,189 | 1,195 | -13 | -1.1% | 372,700 |
| 2022/09/02 | 1,197 | 1,209 | 1,179 | 1,208 | +17 | +1.4% | 447,200 |
| 2022/09/01 | 1,199 | 1,210 | 1,187 | 1,191 | -24 | -2% | 391,700 |
| 2022/08/31 | 1,223 | 1,226 | 1,212 | 1,215 | -25 | -2% | 795,700 |
501～
550
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 | 126,900円 | +9.2% | +60.0% | 3.55% | 13.57倍 | 0.78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 | 327,700円 | +5.7% | +8.3% | 3.54% | 12.83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 | 264,400円 | +6.3% | +7.3% | 2.16% | 17.63倍 | 1.45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 | 148,000円 | +8.9% | +39.9% | 1.28% | 16.33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 |
| 上村工業 | 1,077,000円 | +1.7% | +18.5% | 1.86% | 13.58倍 | 1.74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
