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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
2021/06/10 | 1,036 | 1,047 | 1,035 | 1,045 | +3 | +0.3% | 275,900 |
2021/06/09 | 1,040 | 1,045 | 1,039 | 1,042 | +2 | +0.2% | 159,200 |
2021/06/08 | 1,040 | 1,046 | 1,038 | 1,040 | -6 | -0.6% | 233,300 |
2021/06/07 | 1,056 | 1,057 | 1,044 | 1,046 | -12 | -1.1% | 267,600 |
2021/06/04 | 1,047 | 1,058 | 1,043 | 1,058 | +13 | +1.2% | 250,200 |
2021/06/03 | 1,030 | 1,045 | 1,028 | 1,045 | +10 | +1% | 270,500 |
2021/06/02 | 1,025 | 1,036 | 1,023 | 1,035 | +9 | +0.9% | 483,700 |
2021/06/01 | 1,033 | 1,034 | 1,019 | 1,026 | +4 | +0.4% | 277,400 |
2021/05/31 | 1,039 | 1,039 | 1,020 | 1,022 | -15 | -1.4% | 229,800 |
2021/05/28 | 1,036 | 1,045 | 1,033 | 1,037 | +18 | +1.8% | 339,300 |
2021/05/27 | 1,041 | 1,043 | 1,018 | 1,019 | -25 | -2.4% | 997,800 |
2021/05/26 | 1,036 | 1,051 | 1,034 | 1,044 | -2 | -0.2% | 351,400 |
2021/05/25 | 1,048 | 1,053 | 1,042 | 1,046 | +5 | +0.5% | 471,500 |
2021/05/24 | 1,034 | 1,048 | 1,034 | 1,041 | +21 | +2.1% | 274,900 |
2021/05/21 | 1,020 | 1,025 | 1,019 | 1,020 | ±0 | ±0% | 227,400 |
2021/05/20 | 1,004 | 1,024 | 1,004 | 1,020 | +15 | +1.5% | 283,600 |
2021/05/19 | 1,017 | 1,020 | 1,000 | 1,005 | -19 | -1.9% | 332,700 |
801~
850
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