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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,228 | 1,232 | 1,209 | 1,212 | -13 | -1.1% | 312,800 |
| 2023/05/25 | 1,222 | 1,232 | 1,219 | 1,225 | -1 | -0.1% | 266,500 |
| 2023/05/24 | 1,228 | 1,235 | 1,221 | 1,226 | -1 | -0.1% | 197,800 |
| 2023/05/23 | 1,242 | 1,247 | 1,224 | 1,227 | -15 | -1.2% | 326,600 |
| 2023/05/22 | 1,248 | 1,252 | 1,236 | 1,242 | -7 | -0.6% | 225,700 |
| 2023/05/19 | 1,251 | 1,257 | 1,245 | 1,249 | -2 | -0.2% | 214,100 |
| 2023/05/18 | 1,250 | 1,254 | 1,243 | 1,251 | +11 | +0.9% | 268,000 |
| 2023/05/17 | 1,240 | 1,250 | 1,230 | 1,240 | +5 | +0.4% | 260,000 |
| 2023/05/16 | 1,212 | 1,235 | 1,193 | 1,235 | -29 | -2.3% | 707,500 |
| 2023/05/15 | 1,254 | 1,265 | 1,250 | 1,264 | +16 | +1.3% | 254,800 |
| 2023/05/12 | 1,248 | 1,252 | 1,241 | 1,248 | -1 | -0.1% | 248,300 |
| 2023/05/11 | 1,245 | 1,253 | 1,243 | 1,249 | +2 | +0.2% | 177,100 |
| 2023/05/10 | 1,250 | 1,254 | 1,242 | 1,247 | -6 | -0.5% | 216,600 |
| 2023/05/09 | 1,252 | 1,262 | 1,250 | 1,253 | -1 | -0.1% | 188,000 |
| 2023/05/08 | 1,243 | 1,261 | 1,239 | 1,254 | +15 | +1.2% | 347,500 |
| 2023/05/02 | 1,248 | 1,249 | 1,229 | 1,239 | -9 | -0.7% | 175,300 |
| 2023/05/01 | 1,248 | 1,256 | 1,245 | 1,248 | +20 | +1.6% | 227,600 |
| 2023/04/28 | 1,222 | 1,231 | 1,221 | 1,228 | +22 | +1.8% | 383,800 |
| 2023/04/27 | 1,199 | 1,206 | 1,189 | 1,206 | +8 | +0.7% | 229,300 |
| 2023/04/26 | 1,216 | 1,216 | 1,196 | 1,198 | -41 | -3.3% | 273,700 |
| 2023/04/25 | 1,245 | 1,254 | 1,235 | 1,239 | ±0 | ±0% | 210,700 |
| 2023/04/24 | 1,238 | 1,243 | 1,233 | 1,239 | +3 | +0.2% | 165,300 |
| 2023/04/21 | 1,237 | 1,243 | 1,232 | 1,236 | -1 | -0.1% | 146,600 |
| 2023/04/20 | 1,234 | 1,241 | 1,232 | 1,237 | -1 | -0.1% | 183,500 |
| 2023/04/19 | 1,225 | 1,238 | 1,225 | 1,238 | +4 | +0.3% | 206,400 |
| 2023/04/18 | 1,226 | 1,237 | 1,223 | 1,234 | +11 | +0.9% | 236,400 |
| 2023/04/17 | 1,216 | 1,224 | 1,211 | 1,223 | +1 | +0.1% | 116,500 |
| 2023/04/14 | 1,220 | 1,225 | 1,215 | 1,222 | +11 | +0.9% | 221,400 |
| 2023/04/13 | 1,209 | 1,214 | 1,199 | 1,211 | ±0 | ±0% | 135,200 |
| 2023/04/12 | 1,208 | 1,212 | 1,204 | 1,211 | +15 | +1.3% | 172,000 |
| 2023/04/11 | 1,205 | 1,205 | 1,189 | 1,196 | +4 | +0.3% | 192,800 |
| 2023/04/10 | 1,196 | 1,196 | 1,185 | 1,192 | +7 | +0.6% | 127,700 |
| 2023/04/07 | 1,176 | 1,189 | 1,172 | 1,185 | +9 | +0.8% | 157,400 |
| 2023/04/06 | 1,176 | 1,180 | 1,166 | 1,176 | -11 | -0.9% | 191,100 |
| 2023/04/05 | 1,215 | 1,215 | 1,187 | 1,187 | -43 | -3.5% | 315,400 |
| 2023/04/04 | 1,217 | 1,230 | 1,214 | 1,230 | +15 | +1.2% | 329,500 |
| 2023/04/03 | 1,212 | 1,216 | 1,202 | 1,215 | +18 | +1.5% | 183,700 |
| 2023/03/31 | 1,193 | 1,203 | 1,193 | 1,197 | +7 | +0.6% | 268,900 |
| 2023/03/30 | 1,202 | 1,204 | 1,183 | 1,190 | -22 | -1.8% | 266,400 |
| 2023/03/29 | 1,194 | 1,217 | 1,191 | 1,212 | +26 | +2.2% | 482,300 |
| 2023/03/28 | 1,189 | 1,194 | 1,176 | 1,186 | +10 | +0.9% | 178,800 |
| 2023/03/27 | 1,180 | 1,185 | 1,171 | 1,176 | +4 | +0.3% | 189,900 |
| 2023/03/24 | 1,167 | 1,174 | 1,163 | 1,172 | -2 | -0.2% | 177,500 |
| 2023/03/23 | 1,159 | 1,177 | 1,153 | 1,174 | +8 | +0.7% | 215,600 |
| 2023/03/22 | 1,177 | 1,179 | 1,163 | 1,166 | +10 | +0.9% | 198,600 |
| 2023/03/20 | 1,153 | 1,165 | 1,153 | 1,156 | -11 | -0.9% | 201,400 |
| 2023/03/17 | 1,181 | 1,185 | 1,164 | 1,167 | +1 | +0.1% | 218,000 |
| 2023/03/16 | 1,158 | 1,171 | 1,152 | 1,166 | -16 | -1.4% | 249,000 |
| 2023/03/15 | 1,181 | 1,188 | 1,173 | 1,182 | +17 | +1.5% | 189,600 |
| 2023/03/14 | 1,180 | 1,180 | 1,147 | 1,165 | -40 | -3.3% | 365,200 |
551～
600
件表示中 / 3768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 | 142,700円 | +5.4% | -11.5% | 4.20% | 12.73倍 | 0.83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 |
| ＵＢＥ | 236,600円 | +0.7% | +67.6% | 4.65% | 8.36倍 | 0.58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 |
| トクヤマ | 338,900円 | +6.3% | +40.3% | 3.54% | 8.41倍 | 0.93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 | 262,700円 | +4.1% | +6.2% | 2.34% | 16.13倍 | 1.38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 | 226,400円 | +2.4% | +149.2% | 4.42% | 13.01倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
