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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,312 | 1,318 | 1,310 | 1,317 | +10 | +0.8% | 340,000 |
| 2025/06/10 | 1,308 | 1,314.5 | 1,307 | 1,307 | -1 | -0.1% | 392,900 |
| 2025/06/09 | 1,303 | 1,308.5 | 1,300 | 1,308 | +8.5 | +0.7% | 376,500 |
| 2025/06/06 | 1,300 | 1,304.5 | 1,297 | 1,299.5 | -0.5 | ±0% | 420,400 |
| 2025/06/05 | 1,300 | 1,304 | 1,295.5 | 1,300 | -11.5 | -0.9% | 404,800 |
| 2025/06/04 | 1,302 | 1,313 | 1,302 | 1,311.5 | +10 | +0.8% | 590,000 |
| 2025/06/03 | 1,309.5 | 1,310 | 1,298.5 | 1,301.5 | -5.5 | -0.4% | 627,600 |
| 2025/06/02 | 1,305 | 1,313 | 1,300 | 1,307 | +2 | +0.2% | 628,000 |
| 2025/05/30 | 1,298 | 1,312 | 1,294.5 | 1,305 | +6.5 | +0.5% | 972,600 |
| 2025/05/29 | 1,286.5 | 1,299 | 1,286.5 | 1,298.5 | +12 | +0.9% | 490,800 |
| 2025/05/28 | 1,296 | 1,303 | 1,286.5 | 1,286.5 | +4 | +0.3% | 520,400 |
| 2025/05/27 | 1,278 | 1,287 | 1,278 | 1,282.5 | +1 | +0.1% | 327,000 |
| 2025/05/26 | 1,286.5 | 1,287 | 1,274 | 1,281.5 | +1 | +0.1% | 413,900 |
| 2025/05/23 | 1,279 | 1,289 | 1,279 | 1,280.5 | +2.5 | +0.2% | 519,500 |
| 2025/05/22 | 1,258 | 1,280.5 | 1,256 | 1,278 | +2 | +0.2% | 610,700 |
| 2025/05/21 | 1,284.5 | 1,297 | 1,276 | 1,276 | +2.5 | +0.2% | 731,700 |
| 2025/05/20 | 1,283.5 | 1,299 | 1,273.5 | 1,273.5 | +4 | +0.3% | 863,400 |
| 2025/05/19 | 1,258 | 1,273 | 1,256.5 | 1,269.5 | +13 | +1% | 562,800 |
| 2025/05/16 | 1,267 | 1,274 | 1,249.5 | 1,256.5 | -6 | -0.5% | 899,500 |
| 2025/05/15 | 1,265 | 1,269.5 | 1,254.5 | 1,262.5 | -2.5 | -0.2% | 936,200 |
| 2025/05/14 | 1,282 | 1,300 | 1,253 | 1,265 | -107 | -7.8% | 1,691,800 |
| 2025/05/13 | 1,388 | 1,398.5 | 1,372 | 1,372 | -1.5 | -0.1% | 585,200 |
| 2025/05/12 | 1,377 | 1,383.5 | 1,370 | 1,373.5 | -11 | -0.8% | 428,100 |
| 2025/05/09 | 1,371.5 | 1,387 | 1,371.5 | 1,384.5 | +19.5 | +1.4% | 334,100 |
| 2025/05/08 | 1,370 | 1,379 | 1,361 | 1,365 | -3 | -0.2% | 355,300 |
| 2025/05/07 | 1,355.5 | 1,374.5 | 1,354 | 1,368 | +12 | +0.9% | 515,300 |
| 2025/05/02 | 1,342 | 1,363.5 | 1,339.5 | 1,356 | +10 | +0.7% | 520,600 |
| 2025/05/01 | 1,344.5 | 1,355 | 1,342.5 | 1,346 | +1.5 | +0.1% | 419,300 |
| 2025/04/30 | 1,354.5 | 1,358 | 1,333 | 1,344.5 | +0.5 | ±0% | 509,800 |
| 2025/04/28 | 1,349.5 | 1,363.5 | 1,344 | 1,344 | -1 | -0.1% | 505,800 |
| 2025/04/25 | 1,346 | 1,358 | 1,344.5 | 1,345 | -1.5 | -0.1% | 444,000 |
| 2025/04/24 | 1,348 | 1,359.5 | 1,344 | 1,346.5 | +6.5 | +0.5% | 397,200 |
| 2025/04/23 | 1,344.5 | 1,346.5 | 1,333 | 1,340 | +10.5 | +0.8% | 413,800 |
| 2025/04/22 | 1,318 | 1,331 | 1,314 | 1,329.5 | -5.5 | -0.4% | 436,800 |
| 2025/04/21 | 1,321.5 | 1,335 | 1,321 | 1,335 | +14 | +1.1% | 381,100 |
| 2025/04/18 | 1,301 | 1,323.5 | 1,301 | 1,321 | +25 | +1.9% | 301,200 |
| 2025/04/17 | 1,295 | 1,303.5 | 1,292 | 1,296 | -4 | -0.3% | 339,500 |
| 2025/04/16 | 1,302 | 1,306 | 1,292.5 | 1,300 | +3.5 | +0.3% | 349,100 |
| 2025/04/15 | 1,295 | 1,305.5 | 1,292.5 | 1,296.5 | +8 | +0.6% | 502,900 |
| 2025/04/14 | 1,299.5 | 1,304.5 | 1,288.5 | 1,288.5 | +7 | +0.5% | 278,000 |
| 2025/04/11 | 1,295 | 1,296 | 1,266.5 | 1,281.5 | -28 | -2.1% | 451,400 |
| 2025/04/10 | 1,313.5 | 1,315 | 1,284.5 | 1,309.5 | +56 | +4.5% | 680,400 |
| 2025/04/09 | 1,260 | 1,265 | 1,234.5 | 1,253.5 | -19.5 | -1.5% | 982,300 |
| 2025/04/08 | 1,278.5 | 1,283.5 | 1,254.5 | 1,273 | +24.5 | +2% | 1,163,700 |
| 2025/04/07 | 1,244 | 1,274 | 1,218.5 | 1,248.5 | -73 | -5.5% | 889,100 |
| 2025/04/04 | 1,344.5 | 1,349 | 1,302 | 1,321.5 | -44 | -3.2% | 914,000 |
| 2025/04/03 | 1,366 | 1,374.5 | 1,352 | 1,365.5 | -30.5 | -2.2% | 844,200 |
| 2025/04/02 | 1,401 | 1,406 | 1,390.5 | 1,396 | ±0 | ±0% | 843,400 |
| 2025/04/01 | 1,414.5 | 1,420 | 1,384 | 1,396 | -16 | -1.1% | 1,554,900 |
| 2025/03/31 | 1,399 | 1,419 | 1,375.5 | 1,412 | +15.5 | +1.1% | 1,469,300 |
51～
100
件表示中 / 3768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 | 142,700円 | +5.4% | -11.5% | 4.20% | 12.73倍 | 0.83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 |
| ＵＢＥ | 236,600円 | +0.7% | +67.6% | 4.65% | 8.36倍 | 0.58倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| トクヤマ | 338,900円 | +6.3% | +40.3% | 3.54% | 8.41倍 | 0.93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 |
| エフピコ | 262,700円 | +4.1% | +6.2% | 2.34% | 16.13倍 | 1.38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 |
| デンカ | 226,400円 | +2.4% | +149.2% | 4.42% | 13.01倍 | 0.66倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
