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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 941 | 953 | 931 | 940 | +22 | +2.4% | 1,576,600 |
2020/10/02 | 943 | 958 | 912 | 918 | - | - | 3,209,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 994 | 1,004 | 928 | 928 | -61 | -6.2% | 23,339,100 |
2020/09/29 | 995 | 997 | 970 | 989 | -21 | -2.1% | 3,233,100 |
2020/09/28 | 1,011 | 1,017 | 994 | 1,010 | -6 | -0.6% | 1,725,100 |
2020/09/25 | 1,012 | 1,017 | 1,000 | 1,016 | +18 | +1.8% | 1,425,400 |
2020/09/24 | 998 | 1,006 | 991 | 998 | -6 | -0.6% | 1,265,900 |
2020/09/23 | 1,022 | 1,026 | 999 | 1,004 | -34 | -3.3% | 1,352,600 |
2020/09/18 | 1,018 | 1,048 | 1,013 | 1,038 | +32 | +3.2% | 1,448,200 |
2020/09/17 | 1,000 | 1,014 | 996 | 1,006 | +14 | +1.4% | 1,028,700 |
2020/09/16 | 1,002 | 1,007 | 989 | 992 | -16 | -1.6% | 1,154,600 |
2020/09/15 | 1,005 | 1,010 | 979 | 1,008 | +6 | +0.6% | 1,487,500 |
2020/09/14 | 997 | 1,023 | 995 | 1,002 | +10 | +1% | 1,133,700 |
2020/09/11 | 993 | 1,006 | 980 | 992 | +12 | +1.2% | 1,975,800 |
2020/09/10 | 979 | 983 | 973 | 980 | +6 | +0.6% | 1,192,900 |
2020/09/09 | 957 | 976 | 955 | 974 | +7 | +0.7% | 1,622,300 |
2020/09/08 | 977 | 983 | 958 | 967 | -12 | -1.2% | 1,244,900 |
2020/09/07 | 990 | 995 | 974 | 979 | -5 | -0.5% | 1,227,900 |
2020/09/04 | 967 | 987 | 967 | 984 | +7 | +0.7% | 1,532,500 |
2020/09/03 | 964 | 979 | 950 | 977 | +35 | +3.7% | 2,918,800 |
2020/09/02 | 942 | 963 | 923 | 942 | -104 | -9.9% | 6,156,000 |
2020/09/01 | 1,033 | 1,050 | 1,029 | 1,046 | +2 | +0.2% | 539,400 |
2020/08/31 | 1,071 | 1,075 | 1,043 | 1,044 | -12 | -1.1% | 911,800 |
2020/08/28 | 1,069 | 1,085 | 1,038 | 1,056 | -16 | -1.5% | 597,500 |
2020/08/27 | 1,074 | 1,080 | 1,067 | 1,072 | -6 | -0.6% | 301,900 |
2020/08/26 | 1,064 | 1,081 | 1,059 | 1,078 | -3 | -0.3% | 734,900 |
2020/08/25 | 1,062 | 1,087 | 1,059 | 1,081 | +37 | +3.5% | 746,000 |
2020/08/24 | 1,030 | 1,051 | 1,025 | 1,044 | +5 | +0.5% | 608,700 |
2020/08/21 | 1,053 | 1,061 | 1,038 | 1,039 | -9 | -0.9% | 529,900 |
2020/08/20 | 1,062 | 1,069 | 1,042 | 1,048 | -30 | -2.8% | 779,900 |
2020/08/19 | 1,078 | 1,094 | 1,072 | 1,078 | -8 | -0.7% | 443,200 |
2020/08/18 | 1,092 | 1,097 | 1,085 | 1,086 | -5 | -0.5% | 440,000 |
2020/08/17 | 1,111 | 1,126 | 1,088 | 1,091 | -25 | -2.2% | 623,600 |
2020/08/14 | 1,147 | 1,158 | 1,113 | 1,116 | -26 | -2.3% | 834,500 |
2020/08/13 | 1,140 | 1,153 | 1,135 | 1,142 | +9 | +0.8% | 571,600 |
2020/08/12 | 1,120 | 1,134 | 1,111 | 1,133 | +27 | +2.4% | 621,000 |
2020/08/11 | 1,090 | 1,111 | 1,090 | 1,106 | +31 | +2.9% | 550,300 |
2020/08/07 | 1,089 | 1,089 | 1,068 | 1,075 | -10 | -0.9% | 442,600 |
2020/08/06 | 1,068 | 1,095 | 1,064 | 1,085 | +14 | +1.3% | 448,800 |
2020/08/05 | 1,054 | 1,074 | 1,054 | 1,071 | -4 | -0.4% | 402,900 |
2020/08/04 | 1,041 | 1,082 | 1,040 | 1,075 | +44 | +4.3% | 474,800 |
2020/08/03 | 1,043 | 1,045 | 1,010 | 1,031 | +2 | +0.2% | 865,200 |
2020/07/31 | 1,057 | 1,062 | 1,026 | 1,029 | -52 | -4.8% | 541,200 |
2020/07/30 | 1,084 | 1,087 | 1,070 | 1,081 | -4 | -0.4% | 282,400 |
2020/07/29 | 1,082 | 1,096 | 1,081 | 1,085 | -4 | -0.4% | 409,900 |
2020/07/28 | 1,080 | 1,096 | 1,079 | 1,089 | +10 | +0.9% | 414,700 |
2020/07/27 | 1,075 | 1,080 | 1,060 | 1,079 | -9 | -0.8% | 711,300 |
2020/07/22 | 1,119 | 1,129 | 1,087 | 1,088 | -1 | -0.1% | 1,180,800 |
2020/07/21 | 1,070 | 1,095 | 1,070 | 1,089 | +2 | +0.2% | 539,600 |
1001~
1050
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