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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,061 | 1,074 | 1,061 | 1,063 | -6 | -0.6% | 254,400 |
| 2022/05/25 | 1,071 | 1,083 | 1,068 | 1,069 | ±0 | ±0% | 322,400 |
| 2022/05/24 | 1,079 | 1,079 | 1,063 | 1,069 | -6 | -0.6% | 292,400 |
| 2022/05/23 | 1,084 | 1,086 | 1,066 | 1,075 | +7 | +0.7% | 321,000 |
| 2022/05/20 | 1,043 | 1,074 | 1,037 | 1,068 | +1 | +0.1% | 414,500 |
| 2022/05/19 | 1,051 | 1,070 | 1,040 | 1,067 | -12 | -1.1% | 410,600 |
| 2022/05/18 | 1,080 | 1,089 | 1,072 | 1,079 | +14 | +1.3% | 229,800 |
| 2022/05/17 | 1,062 | 1,076 | 1,059 | 1,065 | +8 | +0.8% | 277,300 |
| 2022/05/16 | 1,084 | 1,087 | 1,056 | 1,057 | -21 | -1.9% | 298,100 |
| 2022/05/13 | 1,071 | 1,089 | 1,070 | 1,078 | -23 | -2.1% | 372,700 |
| 2022/05/12 | 1,108 | 1,115 | 1,092 | 1,101 | +2 | +0.2% | 186,400 |
| 2022/05/11 | 1,101 | 1,106 | 1,096 | 1,099 | -17 | -1.5% | 225,100 |
| 2022/05/10 | 1,105 | 1,118 | 1,101 | 1,116 | +9 | +0.8% | 212,400 |
| 2022/05/09 | 1,120 | 1,125 | 1,106 | 1,107 | -33 | -2.9% | 259,100 |
| 2022/05/06 | 1,133 | 1,142 | 1,120 | 1,140 | +18 | +1.6% | 254,300 |
| 2022/05/02 | 1,132 | 1,133 | 1,111 | 1,122 | -12 | -1.1% | 218,500 |
| 2022/04/28 | 1,089 | 1,134 | 1,089 | 1,134 | +58 | +5.4% | 237,700 |
| 2022/04/27 | 1,092 | 1,096 | 1,071 | 1,076 | -33 | -3% | 453,000 |
| 2022/04/26 | 1,113 | 1,114 | 1,101 | 1,109 | -4 | -0.4% | 138,800 |
| 2022/04/25 | 1,112 | 1,117 | 1,108 | 1,113 | -15 | -1.3% | 172,200 |
| 2022/04/22 | 1,119 | 1,131 | 1,108 | 1,128 | -3 | -0.3% | 104,700 |
| 2022/04/21 | 1,132 | 1,141 | 1,121 | 1,131 | +8 | +0.7% | 191,000 |
| 2022/04/20 | 1,114 | 1,127 | 1,110 | 1,123 | +19 | +1.7% | 164,400 |
| 2022/04/19 | 1,097 | 1,106 | 1,091 | 1,104 | +16 | +1.5% | 142,400 |
| 2022/04/18 | 1,096 | 1,097 | 1,076 | 1,088 | -23 | -2.1% | 132,600 |
| 2022/04/15 | 1,114 | 1,126 | 1,105 | 1,111 | -14 | -1.2% | 161,300 |
| 2022/04/14 | 1,117 | 1,128 | 1,117 | 1,125 | +6 | +0.5% | 161,100 |
| 2022/04/13 | 1,109 | 1,121 | 1,109 | 1,119 | +11 | +1% | 186,300 |
| 2022/04/12 | 1,111 | 1,118 | 1,106 | 1,108 | -5 | -0.4% | 159,000 |
| 2022/04/11 | 1,111 | 1,121 | 1,101 | 1,113 | -4 | -0.4% | 216,300 |
| 2022/04/08 | 1,122 | 1,125 | 1,110 | 1,117 | +11 | +1% | 213,300 |
| 2022/04/07 | 1,113 | 1,113 | 1,098 | 1,106 | -24 | -2.1% | 192,800 |
| 2022/04/06 | 1,148 | 1,148 | 1,128 | 1,130 | -25 | -2.2% | 174,100 |
| 2022/04/05 | 1,175 | 1,179 | 1,154 | 1,155 | -10 | -0.9% | 210,400 |
| 2022/04/04 | 1,149 | 1,169 | 1,146 | 1,165 | +14 | +1.2% | 148,700 |
| 2022/04/01 | 1,150 | 1,158 | 1,139 | 1,151 | -10 | -0.9% | 294,300 |
| 2022/03/31 | 1,163 | 1,176 | 1,159 | 1,161 | -19 | -1.6% | 317,000 |
| 2022/03/30 | 1,190 | 1,192 | 1,154 | 1,180 | -12 | -1% | 851,100 |
| 2022/03/29 | 1,180 | 1,194 | 1,170 | 1,192 | +17 | +1.4% | 420,200 |
| 2022/03/28 | 1,185 | 1,185 | 1,172 | 1,175 | -9 | -0.8% | 256,700 |
| 2022/03/25 | 1,198 | 1,198 | 1,178 | 1,184 | +4 | +0.3% | 353,400 |
| 2022/03/24 | 1,173 | 1,180 | 1,161 | 1,180 | -3 | -0.3% | 248,200 |
| 2022/03/23 | 1,180 | 1,184 | 1,163 | 1,183 | +16 | +1.4% | 268,600 |
| 2022/03/22 | 1,189 | 1,201 | 1,162 | 1,167 | -3 | -0.3% | 341,600 |
| 2022/03/18 | 1,183 | 1,192 | 1,162 | 1,170 | -6 | -0.5% | 854,500 |
| 2022/03/17 | 1,176 | 1,180 | 1,159 | 1,176 | +24 | +2.1% | 386,000 |
| 2022/03/16 | 1,162 | 1,166 | 1,145 | 1,152 | ±0 | ±0% | 292,800 |
| 2022/03/15 | 1,117 | 1,158 | 1,117 | 1,152 | +39 | +3.5% | 281,800 |
| 2022/03/14 | 1,105 | 1,121 | 1,105 | 1,113 | +23 | +2.1% | 205,600 |
| 2022/03/11 | 1,089 | 1,098 | 1,083 | 1,090 | -14 | -1.3% | 288,300 |
601～
650
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
