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 |
---|---|---|---|---|---|---|---|
2021/11/05 | 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 |
2021/10/12 | 1,216 | 1,227 | 1,206 | 1,210 | -7 | -0.6% | 344,600 |
2021/10/11 | 1,205 | 1,219 | 1,196 | 1,217 | +20 | +1.7% | 375,600 |
2021/10/08 | 1,220 | 1,224 | 1,195 | 1,197 | +15 | +1.3% | 662,200 |
2021/10/07 | 1,190 | 1,201 | 1,179 | 1,182 | -9 | -0.8% | 310,400 |
2021/10/06 | 1,188 | 1,215 | 1,183 | 1,191 | +12 | +1% | 346,700 |
2021/10/05 | 1,173 | 1,188 | 1,163 | 1,179 | -12 | -1% | 359,800 |
2021/10/04 | 1,216 | 1,216 | 1,187 | 1,191 | -7 | -0.6% | 240,800 |
2021/10/01 | 1,222 | 1,222 | 1,195 | 1,198 | -40 | -3.2% | 321,200 |
2021/09/30 | 1,269 | 1,272 | 1,238 | 1,238 | -30 | -2.4% | 346,100 |
2021/09/29 | 1,259 | 1,268 | 1,250 | 1,268 | -21 | -1.6% | 388,800 |
2021/09/28 | 1,294 | 1,294 | 1,266 | 1,289 | +5 | +0.4% | 354,800 |
2021/09/27 | 1,296 | 1,301 | 1,284 | 1,284 | -5 | -0.4% | 363,500 |
2021/09/24 | 1,290 | 1,294 | 1,280 | 1,289 | +20 | +1.6% | 377,100 |
2021/09/22 | 1,281 | 1,284 | 1,269 | 1,269 | -12 | -0.9% | 297,000 |
2021/09/21 | 1,268 | 1,291 | 1,262 | 1,281 | -11 | -0.9% | 341,300 |
2021/09/17 | 1,290 | 1,297 | 1,278 | 1,292 | +8 | +0.6% | 583,700 |
2021/09/16 | 1,291 | 1,294 | 1,276 | 1,284 | -2 | -0.2% | 455,400 |
2021/09/15 | 1,310 | 1,311 | 1,279 | 1,286 | -35 | -2.6% | 368,600 |
2021/09/14 | 1,316 | 1,322 | 1,309 | 1,321 | +12 | +0.9% | 483,700 |
2021/09/13 | 1,304 | 1,313 | 1,294 | 1,309 | +9 | +0.7% | 343,200 |
2021/09/10 | 1,269 | 1,301 | 1,266 | 1,300 | +30 | +2.4% | 502,300 |
2021/09/09 | 1,270 | 1,276 | 1,265 | 1,270 | ±0 | ±0% | 348,800 |
2021/09/08 | 1,270 | 1,271 | 1,261 | 1,270 | ±0 | ±0% | 267,100 |
2021/09/07 | 1,271 | 1,281 | 1,266 | 1,270 | +12 | +1% | 363,300 |
2021/09/06 | 1,270 | 1,275 | 1,257 | 1,258 | -2 | -0.2% | 292,500 |
2021/09/03 | 1,250 | 1,262 | 1,233 | 1,260 | +6 | +0.5% | 531,000 |
2021/09/02 | 1,234 | 1,264 | 1,231 | 1,254 | +27 | +2.2% | 762,100 |
2021/09/01 | 1,207 | 1,233 | 1,202 | 1,227 | +9 | +0.7% | 553,400 |
2021/08/31 | 1,203 | 1,227 | 1,203 | 1,218 | -3 | -0.2% | 465,100 |
2021/08/30 | 1,210 | 1,223 | 1,208 | 1,221 | +14 | +1.2% | 291,700 |
2021/08/27 | 1,213 | 1,217 | 1,203 | 1,207 | -7 | -0.6% | 288,200 |
2021/08/26 | 1,204 | 1,219 | 1,200 | 1,214 | +6 | +0.5% | 281,300 |
2021/08/25 | 1,211 | 1,224 | 1,206 | 1,208 | -7 | -0.6% | 309,600 |
751~
800
件表示中 / 3589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 | 0.79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 | 265,500円 | +6.3% | +7.3% | 2.15% | 17.71倍 | 1.46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 |
アイカ工 | 328,200円 | +5.7% | +8.3% | 3.53% | 12.85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 |
大阪ソーダ | 148,600円 | +8.9% | +39.9% | 1.28% | 16.39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 | 1,083,000円 | +1.7% | +18.5% | 1.85% | 13.65倍 | 1.75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