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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,032 | 1,037 | 1,020 | 1,024 | +2 | +0.2% | 222,300 |
2021/05/17 | 1,025 | 1,030 | 1,016 | 1,022 | +3 | +0.3% | 217,300 |
2021/05/14 | 1,012 | 1,027 | 1,009 | 1,019 | +26 | +2.6% | 340,500 |
2021/05/13 | 991 | 1,000 | 985 | 993 | -3 | -0.3% | 397,200 |
2021/05/12 | 1,014 | 1,017 | 982 | 996 | -78 | -7.3% | 898,400 |
2021/05/11 | 1,069 | 1,079 | 1,066 | 1,074 | -1 | -0.1% | 342,400 |
2021/05/10 | 1,071 | 1,080 | 1,067 | 1,075 | +15 | +1.4% | 209,300 |
2021/05/07 | 1,048 | 1,061 | 1,044 | 1,060 | +25 | +2.4% | 250,700 |
2021/05/06 | 1,029 | 1,044 | 1,026 | 1,035 | +23 | +2.3% | 294,700 |
2021/04/30 | 1,006 | 1,022 | 1,005 | 1,012 | +8 | +0.8% | 330,400 |
2021/04/28 | 1,010 | 1,010 | 1,001 | 1,004 | -9 | -0.9% | 177,200 |
2021/04/27 | 1,027 | 1,027 | 1,011 | 1,013 | -12 | -1.2% | 164,600 |
2021/04/26 | 1,039 | 1,039 | 1,023 | 1,025 | -5 | -0.5% | 220,100 |
2021/04/23 | 1,030 | 1,038 | 1,021 | 1,030 | -9 | -0.9% | 200,500 |
2021/04/22 | 1,044 | 1,047 | 1,033 | 1,039 | +5 | +0.5% | 197,800 |
2021/04/21 | 1,040 | 1,045 | 1,028 | 1,034 | -30 | -2.8% | 376,000 |
2021/04/20 | 1,070 | 1,070 | 1,057 | 1,064 | -9 | -0.8% | 342,100 |
2021/04/19 | 1,064 | 1,078 | 1,063 | 1,073 | +11 | +1% | 198,400 |
2021/04/16 | 1,055 | 1,065 | 1,050 | 1,062 | +8 | +0.8% | 141,300 |
2021/04/15 | 1,051 | 1,056 | 1,049 | 1,054 | +8 | +0.8% | 174,900 |
2021/04/14 | 1,049 | 1,050 | 1,037 | 1,046 | -4 | -0.4% | 240,600 |
2021/04/13 | 1,051 | 1,056 | 1,048 | 1,050 | -2 | -0.2% | 158,700 |
2021/04/12 | 1,048 | 1,055 | 1,046 | 1,052 | +5 | +0.5% | 165,700 |
2021/04/09 | 1,050 | 1,057 | 1,043 | 1,047 | +9 | +0.9% | 387,100 |
2021/04/08 | 1,050 | 1,052 | 1,037 | 1,038 | -18 | -1.7% | 314,300 |
2021/04/07 | 1,045 | 1,058 | 1,044 | 1,056 | +12 | +1.1% | 327,300 |
2021/04/06 | 1,065 | 1,068 | 1,038 | 1,044 | -31 | -2.9% | 300,200 |
2021/04/05 | 1,071 | 1,083 | 1,069 | 1,075 | +8 | +0.7% | 164,600 |
2021/04/02 | 1,070 | 1,077 | 1,063 | 1,067 | +6 | +0.6% | 153,800 |
2021/04/01 | 1,067 | 1,078 | 1,061 | 1,061 | -8 | -0.7% | 248,300 |
2021/03/31 | 1,074 | 1,080 | 1,065 | 1,069 | -8 | -0.7% | 439,100 |
2021/03/30 | 1,097 | 1,101 | 1,069 | 1,077 | -28 | -2.5% | 768,100 |
2021/03/29 | 1,113 | 1,114 | 1,089 | 1,105 | -8 | -0.7% | 786,400 |
2021/03/26 | 1,129 | 1,129 | 1,109 | 1,113 | -1 | -0.1% | 397,800 |
2021/03/25 | 1,111 | 1,121 | 1,108 | 1,114 | +17 | +1.5% | 353,000 |
2021/03/24 | 1,130 | 1,130 | 1,097 | 1,097 | -42 | -3.7% | 419,400 |
2021/03/23 | 1,144 | 1,155 | 1,135 | 1,139 | -1 | -0.1% | 466,600 |
2021/03/22 | 1,137 | 1,144 | 1,129 | 1,140 | -3 | -0.3% | 355,500 |
2021/03/19 | 1,140 | 1,145 | 1,135 | 1,143 | +1 | +0.1% | 623,200 |
2021/03/18 | 1,140 | 1,146 | 1,127 | 1,142 | +13 | +1.2% | 374,300 |
2021/03/17 | 1,119 | 1,129 | 1,116 | 1,129 | +11 | +1% | 242,800 |
2021/03/16 | 1,114 | 1,121 | 1,109 | 1,118 | +3 | +0.3% | 230,100 |
2021/03/15 | 1,110 | 1,124 | 1,107 | 1,115 | +8 | +0.7% | 283,900 |
2021/03/12 | 1,094 | 1,107 | 1,089 | 1,107 | +8 | +0.7% | 310,200 |
2021/03/11 | 1,100 | 1,109 | 1,089 | 1,099 | +14 | +1.3% | 385,800 |
2021/03/10 | 1,082 | 1,091 | 1,079 | 1,085 | -1 | -0.1% | 276,100 |
2021/03/09 | 1,093 | 1,095 | 1,076 | 1,086 | +10 | +0.9% | 290,400 |
2021/03/08 | 1,100 | 1,100 | 1,072 | 1,076 | -5 | -0.5% | 292,800 |
2021/03/05 | 1,070 | 1,082 | 1,062 | 1,081 | +16 | +1.5% | 481,400 |
2021/03/04 | 1,064 | 1,073 | 1,054 | 1,065 | -2 | -0.2% | 284,700 |
851~
900
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