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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,174 | 1,179 | 1,166 | 1,179 | +9 | +0.8% | 131,800 |
2021/12/22 | 1,181 | 1,182 | 1,164 | 1,170 | -6 | -0.5% | 159,200 |
2021/12/21 | 1,197 | 1,203 | 1,170 | 1,176 | -2 | -0.2% | 210,400 |
2021/12/20 | 1,187 | 1,197 | 1,178 | 1,178 | -33 | -2.7% | 284,500 |
2021/12/17 | 1,212 | 1,212 | 1,197 | 1,211 | +5 | +0.4% | 404,700 |
2021/12/16 | 1,208 | 1,210 | 1,198 | 1,206 | +19 | +1.6% | 198,900 |
2021/12/15 | 1,183 | 1,198 | 1,183 | 1,187 | -1 | -0.1% | 151,500 |
2021/12/14 | 1,176 | 1,194 | 1,173 | 1,188 | +19 | +1.6% | 191,300 |
2021/12/13 | 1,189 | 1,195 | 1,166 | 1,169 | -14 | -1.2% | 167,700 |
2021/12/10 | 1,193 | 1,195 | 1,176 | 1,183 | -10 | -0.8% | 235,900 |
2021/12/09 | 1,208 | 1,208 | 1,190 | 1,193 | -4 | -0.3% | 211,200 |
2021/12/08 | 1,206 | 1,206 | 1,191 | 1,197 | -1 | -0.1% | 199,800 |
2021/12/07 | 1,175 | 1,202 | 1,163 | 1,198 | +26 | +2.2% | 286,600 |
2021/12/06 | 1,175 | 1,187 | 1,166 | 1,172 | +10 | +0.9% | 305,800 |
2021/12/03 | 1,133 | 1,162 | 1,128 | 1,162 | +31 | +2.7% | 267,500 |
2021/12/02 | 1,114 | 1,147 | 1,111 | 1,131 | +6 | +0.5% | 245,300 |
2021/12/01 | 1,102 | 1,132 | 1,101 | 1,125 | +11 | +1% | 195,100 |
2021/11/30 | 1,130 | 1,145 | 1,112 | 1,114 | -1 | -0.1% | 471,200 |
2021/11/29 | 1,126 | 1,135 | 1,113 | 1,115 | -32 | -2.8% | 360,000 |
2021/11/26 | 1,165 | 1,172 | 1,141 | 1,147 | -28 | -2.4% | 347,500 |
2021/11/25 | 1,185 | 1,185 | 1,169 | 1,175 | -9 | -0.8% | 221,500 |
2021/11/24 | 1,217 | 1,220 | 1,183 | 1,184 | -34 | -2.8% | 204,200 |
2021/11/22 | 1,205 | 1,225 | 1,205 | 1,218 | +1 | +0.1% | 205,900 |
2021/11/19 | 1,182 | 1,217 | 1,182 | 1,217 | +23 | +1.9% | 260,600 |
2021/11/18 | 1,192 | 1,203 | 1,186 | 1,194 | +4 | +0.3% | 198,000 |
2021/11/17 | 1,202 | 1,204 | 1,190 | 1,190 | -16 | -1.3% | 165,200 |
2021/11/16 | 1,228 | 1,233 | 1,203 | 1,206 | -18 | -1.5% | 216,200 |
2021/11/15 | 1,242 | 1,244 | 1,218 | 1,224 | +6 | +0.5% | 248,900 |
2021/11/12 | 1,205 | 1,223 | 1,205 | 1,218 | +10 | +0.8% | 240,000 |
2021/11/11 | 1,212 | 1,219 | 1,198 | 1,208 | -6 | -0.5% | 215,800 |
2021/11/10 | 1,225 | 1,232 | 1,205 | 1,214 | +6 | +0.5% | 226,000 |
2021/11/09 | 1,227 | 1,233 | 1,206 | 1,208 | -26 | -2.1% | 249,100 |
2021/11/08 | 1,241 | 1,241 | 1,219 | 1,234 | -7 | -0.6% | 276,100 |
2021/11/05 | 1,239 | 1,253 | 1,233 | 1,241 | -10 | -0.8% | 256,200 |
2021/11/04 | 1,236 | 1,255 | 1,224 | 1,251 | +33 | +2.7% | 403,600 |
2021/11/02 | 1,233 | 1,236 | 1,218 | 1,218 | -27 | -2.2% | 294,400 |
2021/11/01 | 1,227 | 1,245 | 1,217 | 1,245 | +46 | +3.8% | 427,400 |
2021/10/29 | 1,187 | 1,204 | 1,168 | 1,199 | +26 | +2.2% | 540,200 |
2021/10/28 | 1,187 | 1,198 | 1,171 | 1,173 | -23 | -1.9% | 3,715,200 |
2021/10/27 | 1,208 | 1,211 | 1,180 | 1,196 | -8 | -0.7% | 659,900 |
2021/10/26 | 1,220 | 1,223 | 1,200 | 1,204 | -6 | -0.5% | 464,200 |
2021/10/25 | 1,215 | 1,229 | 1,208 | 1,210 | -4 | -0.3% | 454,500 |
2021/10/22 | 1,208 | 1,225 | 1,204 | 1,214 | -6 | -0.5% | 302,100 |
2021/10/21 | 1,218 | 1,235 | 1,217 | 1,220 | +3 | +0.2% | 338,000 |
2021/10/20 | 1,230 | 1,240 | 1,217 | 1,217 | -13 | -1.1% | 288,400 |
2021/10/19 | 1,244 | 1,247 | 1,225 | 1,230 | -7 | -0.6% | 316,300 |
2021/10/18 | 1,241 | 1,243 | 1,222 | 1,237 | +4 | +0.3% | 246,000 |
2021/10/15 | 1,224 | 1,242 | 1,219 | 1,233 | +22 | +1.8% | 261,500 |
2021/10/14 | 1,204 | 1,216 | 1,204 | 1,211 | +1 | +0.1% | 244,000 |
2021/10/13 | 1,208 | 1,217 | 1,203 | 1,210 | ±0 | ±0% | 331,300 |
701~
750
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