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 |
---|---|---|---|---|---|---|---|
2021/03/26 | 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 |
2021/03/03 | 1,072 | 1,074 | 1,061 | 1,067 | +8 | +0.8% | 340,300 |
2021/03/02 | 1,065 | 1,069 | 1,050 | 1,059 | -5 | -0.5% | 363,800 |
2021/03/01 | 1,050 | 1,064 | 1,047 | 1,064 | +32 | +3.1% | 371,800 |
2021/02/26 | 1,055 | 1,060 | 1,029 | 1,032 | -35 | -3.3% | 969,200 |
2021/02/25 | 1,075 | 1,080 | 1,057 | 1,067 | +8 | +0.8% | 941,000 |
2021/02/24 | 1,070 | 1,083 | 1,052 | 1,059 | -1 | -0.1% | 907,100 |
2021/02/22 | 1,068 | 1,075 | 1,052 | 1,060 | +10 | +1% | 907,000 |
2021/02/19 | 1,050 | 1,058 | 1,045 | 1,050 | -11 | -1% | 431,900 |
2021/02/18 | 1,074 | 1,077 | 1,053 | 1,061 | -10 | -0.9% | 456,300 |
2021/02/17 | 1,062 | 1,073 | 1,053 | 1,071 | +11 | +1% | 302,300 |
2021/02/16 | 1,065 | 1,069 | 1,048 | 1,060 | -2 | -0.2% | 372,300 |
2021/02/15 | 1,047 | 1,071 | 1,040 | 1,062 | +25 | +2.4% | 373,500 |
2021/02/12 | 1,048 | 1,048 | 1,036 | 1,037 | ±0 | ±0% | 329,700 |
2021/02/10 | 1,039 | 1,047 | 1,031 | 1,037 | -4 | -0.4% | 437,600 |
2021/02/09 | 1,057 | 1,057 | 1,030 | 1,041 | -10 | -1% | 407,300 |
2021/02/08 | 1,042 | 1,054 | 1,034 | 1,051 | +11 | +1.1% | 469,900 |
2021/02/05 | 1,040 | 1,050 | 1,036 | 1,040 | +5 | +0.5% | 501,700 |
2021/02/04 | 1,023 | 1,037 | 1,023 | 1,035 | +14 | +1.4% | 319,000 |
2021/02/03 | 1,019 | 1,021 | 1,007 | 1,021 | +11 | +1.1% | 323,300 |
2021/02/02 | 1,000 | 1,021 | 992 | 1,010 | +10 | +1% | 402,000 |
2021/02/01 | 977 | 1,006 | 976 | 1,000 | +13 | +1.3% | 523,800 |
2021/01/29 | 1,000 | 1,006 | 985 | 987 | -8 | -0.8% | 467,000 |
2021/01/28 | 985 | 999 | 984 | 995 | -7 | -0.7% | 507,700 |
2021/01/27 | 999 | 1,009 | 998 | 1,002 | +5 | +0.5% | 294,200 |
2021/01/26 | 1,007 | 1,009 | 995 | 997 | -3 | -0.3% | 415,900 |
2021/01/25 | 1,000 | 1,006 | 993 | 1,000 | +5 | +0.5% | 239,400 |
2021/01/22 | 992 | 999 | 989 | 995 | -7 | -0.7% | 277,600 |
2021/01/21 | 1,003 | 1,011 | 995 | 1,002 | +2 | +0.2% | 362,800 |
2021/01/20 | 995 | 1,000 | 988 | 1,000 | +9 | +0.9% | 292,900 |
2021/01/19 | 994 | 999 | 988 | 991 | -3 | -0.3% | 253,600 |
2021/01/18 | 996 | 1,004 | 987 | 994 | -4 | -0.4% | 370,100 |
2021/01/15 | 1,001 | 1,007 | 994 | 998 | +3 | +0.3% | 449,300 |
2021/01/14 | 996 | 1,008 | 987 | 995 | -4 | -0.4% | 436,800 |
901~
950
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