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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 1,211 | 1,239 | 1,201 | 1,235 | +5 | +0.4% | 479,100 |
| 2022/08/04 | 1,235 | 1,235 | 1,216 | 1,230 | ±0 | ±0% | 243,600 |
| 2022/08/03 | 1,240 | 1,240 | 1,222 | 1,230 | -15 | -1.2% | 438,500 |
| 2022/08/02 | 1,285 | 1,289 | 1,240 | 1,245 | -33 | -2.6% | 923,000 |
| 2022/08/01 | 1,215 | 1,280 | 1,211 | 1,278 | +163 | +14.6% | 1,302,100 |
| 2022/07/29 | 1,139 | 1,139 | 1,114 | 1,115 | -20 | -1.8% | 211,300 |
| 2022/07/28 | 1,149 | 1,151 | 1,131 | 1,135 | -3 | -0.3% | 167,600 |
| 2022/07/27 | 1,132 | 1,140 | 1,127 | 1,138 | +3 | +0.3% | 157,000 |
| 2022/07/26 | 1,139 | 1,144 | 1,133 | 1,135 | -9 | -0.8% | 105,400 |
| 2022/07/25 | 1,156 | 1,158 | 1,142 | 1,144 | -8 | -0.7% | 191,900 |
| 2022/07/22 | 1,146 | 1,155 | 1,141 | 1,152 | +2 | +0.2% | 200,500 |
| 2022/07/21 | 1,139 | 1,153 | 1,138 | 1,150 | +3 | +0.3% | 223,000 |
| 2022/07/20 | 1,141 | 1,153 | 1,134 | 1,147 | +32 | +2.9% | 404,300 |
| 2022/07/19 | 1,114 | 1,120 | 1,109 | 1,115 | +16 | +1.5% | 223,100 |
| 2022/07/15 | 1,110 | 1,112 | 1,093 | 1,099 | +3 | +0.3% | 210,200 |
| 2022/07/14 | 1,078 | 1,100 | 1,077 | 1,096 | +10 | +0.9% | 294,700 |
| 2022/07/13 | 1,101 | 1,105 | 1,080 | 1,086 | -4 | -0.4% | 373,800 |
| 2022/07/12 | 1,110 | 1,116 | 1,090 | 1,090 | -25 | -2.2% | 226,900 |
| 2022/07/11 | 1,114 | 1,123 | 1,106 | 1,115 | +16 | +1.5% | 213,100 |
| 2022/07/08 | 1,099 | 1,113 | 1,097 | 1,099 | +5 | +0.5% | 304,900 |
| 2022/07/07 | 1,092 | 1,101 | 1,082 | 1,094 | +15 | +1.4% | 292,600 |
| 2022/07/06 | 1,078 | 1,088 | 1,077 | 1,079 | -14 | -1.3% | 199,400 |
| 2022/07/05 | 1,105 | 1,105 | 1,087 | 1,093 | -10 | -0.9% | 228,700 |
| 2022/07/04 | 1,102 | 1,108 | 1,096 | 1,103 | +16 | +1.5% | 137,900 |
| 2022/07/01 | 1,095 | 1,105 | 1,081 | 1,087 | -11 | -1% | 256,100 |
| 2022/06/30 | 1,106 | 1,113 | 1,093 | 1,098 | -13 | -1.2% | 208,200 |
| 2022/06/29 | 1,117 | 1,120 | 1,109 | 1,111 | -6 | -0.5% | 280,500 |
| 2022/06/28 | 1,107 | 1,120 | 1,102 | 1,117 | +7 | +0.6% | 175,200 |
| 2022/06/27 | 1,121 | 1,125 | 1,100 | 1,110 | +4 | +0.4% | 149,200 |
| 2022/06/24 | 1,083 | 1,109 | 1,078 | 1,106 | +22 | +2% | 287,500 |
| 2022/06/23 | 1,088 | 1,098 | 1,078 | 1,084 | -7 | -0.6% | 164,600 |
| 2022/06/22 | 1,102 | 1,106 | 1,089 | 1,091 | -2 | -0.2% | 202,900 |
| 2022/06/21 | 1,094 | 1,098 | 1,081 | 1,093 | +16 | +1.5% | 224,700 |
| 2022/06/20 | 1,098 | 1,103 | 1,077 | 1,077 | -15 | -1.4% | 225,700 |
| 2022/06/17 | 1,075 | 1,101 | 1,075 | 1,092 | -26 | -2.3% | 393,800 |
| 2022/06/16 | 1,121 | 1,135 | 1,117 | 1,118 | +5 | +0.4% | 164,500 |
| 2022/06/15 | 1,112 | 1,120 | 1,110 | 1,113 | -5 | -0.4% | 184,900 |
| 2022/06/14 | 1,111 | 1,123 | 1,110 | 1,118 | -5 | -0.4% | 177,600 |
| 2022/06/13 | 1,119 | 1,128 | 1,112 | 1,123 | -17 | -1.5% | 269,100 |
| 2022/06/10 | 1,139 | 1,147 | 1,136 | 1,140 | -11 | -1% | 234,900 |
| 2022/06/09 | 1,156 | 1,168 | 1,146 | 1,151 | -11 | -0.9% | 240,300 |
| 2022/06/08 | 1,145 | 1,168 | 1,143 | 1,162 | +34 | +3% | 329,500 |
| 2022/06/07 | 1,126 | 1,133 | 1,124 | 1,128 | +13 | +1.2% | 162,000 |
| 2022/06/06 | 1,110 | 1,117 | 1,108 | 1,115 | -2 | -0.2% | 158,500 |
| 2022/06/03 | 1,139 | 1,139 | 1,112 | 1,117 | -7 | -0.6% | 171,400 |
| 2022/06/02 | 1,134 | 1,134 | 1,119 | 1,124 | -12 | -1.1% | 142,600 |
| 2022/06/01 | 1,110 | 1,141 | 1,107 | 1,136 | +23 | +2.1% | 327,100 |
| 2022/05/31 | 1,087 | 1,113 | 1,078 | 1,113 | +17 | +1.6% | 1,050,000 |
| 2022/05/30 | 1,077 | 1,106 | 1,068 | 1,096 | +28 | +2.6% | 382,400 |
| 2022/05/27 | 1,071 | 1,073 | 1,062 | 1,068 | +5 | +0.5% | 227,500 |
551～
600
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
