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 |
---|---|---|---|---|---|---|---|
2021/08/24 | 1,192 | 1,217 | 1,192 | 1,215 | +21 | +1.8% | 359,700 |
2021/08/23 | 1,190 | 1,210 | 1,190 | 1,194 | +5 | +0.4% | 274,300 |
2021/08/20 | 1,185 | 1,192 | 1,180 | 1,189 | -2 | -0.2% | 298,200 |
2021/08/19 | 1,182 | 1,197 | 1,180 | 1,191 | -4 | -0.3% | 243,200 |
2021/08/18 | 1,194 | 1,208 | 1,188 | 1,195 | -2 | -0.2% | 392,700 |
2021/08/17 | 1,200 | 1,205 | 1,194 | 1,197 | -6 | -0.5% | 254,800 |
2021/08/16 | 1,205 | 1,209 | 1,197 | 1,203 | -21 | -1.7% | 325,600 |
2021/08/13 | 1,221 | 1,233 | 1,214 | 1,224 | -7 | -0.6% | 301,300 |
2021/08/12 | 1,218 | 1,237 | 1,213 | 1,231 | +13 | +1.1% | 366,000 |
2021/08/11 | 1,217 | 1,221 | 1,207 | 1,218 | +5 | +0.4% | 415,700 |
2021/08/10 | 1,232 | 1,232 | 1,204 | 1,213 | -18 | -1.5% | 509,500 |
2021/08/06 | 1,229 | 1,241 | 1,220 | 1,231 | -7 | -0.6% | 408,300 |
2021/08/05 | 1,210 | 1,240 | 1,210 | 1,238 | +18 | +1.5% | 397,300 |
2021/08/04 | 1,229 | 1,238 | 1,220 | 1,220 | -10 | -0.8% | 507,600 |
2021/08/03 | 1,236 | 1,244 | 1,225 | 1,230 | -25 | -2% | 654,500 |
2021/08/02 | 1,200 | 1,263 | 1,199 | 1,255 | +123 | +10.9% | 1,088,800 |
2021/07/30 | 1,139 | 1,142 | 1,125 | 1,132 | -17 | -1.5% | 568,500 |
2021/07/29 | 1,139 | 1,149 | 1,137 | 1,149 | +4 | +0.3% | 319,700 |
2021/07/28 | 1,130 | 1,145 | 1,129 | 1,145 | +7 | +0.6% | 456,400 |
2021/07/27 | 1,136 | 1,138 | 1,130 | 1,138 | +9 | +0.8% | 322,300 |
2021/07/26 | 1,128 | 1,137 | 1,125 | 1,129 | +16 | +1.4% | 375,500 |
2021/07/21 | 1,105 | 1,120 | 1,102 | 1,113 | +22 | +2% | 588,900 |
2021/07/20 | 1,073 | 1,095 | 1,072 | 1,091 | +1 | +0.1% | 453,100 |
2021/07/19 | 1,084 | 1,097 | 1,083 | 1,090 | ±0 | ±0% | 318,800 |
2021/07/16 | 1,076 | 1,094 | 1,076 | 1,090 | +2 | +0.2% | 227,000 |
2021/07/15 | 1,105 | 1,105 | 1,086 | 1,088 | -5 | -0.5% | 269,400 |
2021/07/14 | 1,095 | 1,099 | 1,090 | 1,093 | -8 | -0.7% | 331,900 |
2021/07/13 | 1,093 | 1,103 | 1,093 | 1,101 | +8 | +0.7% | 338,000 |
2021/07/12 | 1,090 | 1,106 | 1,086 | 1,093 | +18 | +1.7% | 403,800 |
2021/07/09 | 1,050 | 1,078 | 1,047 | 1,075 | +5 | +0.5% | 513,900 |
2021/07/08 | 1,073 | 1,078 | 1,062 | 1,070 | -16 | -1.5% | 504,800 |
2021/07/07 | 1,072 | 1,086 | 1,070 | 1,086 | -4 | -0.4% | 401,800 |
2021/07/06 | 1,083 | 1,093 | 1,081 | 1,090 | +8 | +0.7% | 190,200 |
2021/07/05 | 1,095 | 1,098 | 1,078 | 1,082 | -4 | -0.4% | 328,000 |
2021/07/02 | 1,069 | 1,090 | 1,069 | 1,086 | +21 | +2% | 266,200 |
2021/07/01 | 1,056 | 1,072 | 1,056 | 1,065 | +15 | +1.4% | 275,600 |
2021/06/30 | 1,059 | 1,063 | 1,047 | 1,050 | +8 | +0.8% | 260,600 |
2021/06/29 | 1,057 | 1,059 | 1,039 | 1,042 | -27 | -2.5% | 269,000 |
2021/06/28 | 1,067 | 1,072 | 1,061 | 1,069 | +4 | +0.4% | 175,200 |
2021/06/25 | 1,060 | 1,068 | 1,059 | 1,065 | +13 | +1.2% | 205,600 |
2021/06/24 | 1,061 | 1,061 | 1,045 | 1,052 | -17 | -1.6% | 216,900 |
2021/06/23 | 1,086 | 1,092 | 1,069 | 1,069 | -31 | -2.8% | 383,500 |
2021/06/22 | 1,079 | 1,100 | 1,078 | 1,100 | +51 | +4.9% | 656,500 |
2021/06/21 | 1,047 | 1,055 | 1,045 | 1,049 | -11 | -1% | 523,000 |
2021/06/18 | 1,059 | 1,064 | 1,056 | 1,060 | +5 | +0.5% | 419,800 |
2021/06/17 | 1,045 | 1,058 | 1,045 | 1,055 | +4 | +0.4% | 367,100 |
2021/06/16 | 1,045 | 1,055 | 1,045 | 1,051 | +6 | +0.6% | 230,400 |
2021/06/15 | 1,038 | 1,053 | 1,038 | 1,045 | +12 | +1.2% | 312,600 |
2021/06/14 | 1,043 | 1,046 | 1,030 | 1,033 | -3 | -0.3% | 382,700 |
2021/06/11 | 1,045 | 1,049 | 1,032 | 1,036 | -9 | -0.9% | 358,700 |
801~
850
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