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 |
---|---|---|---|---|---|---|---|
2020/08/17 | 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 |
2020/07/20 | 1,083 | 1,088 | 1,069 | 1,087 | +14 | +1.3% | 416,400 |
2020/07/17 | 1,084 | 1,084 | 1,064 | 1,073 | -11 | -1% | 358,300 |
2020/07/16 | 1,107 | 1,115 | 1,080 | 1,084 | -12 | -1.1% | 544,900 |
2020/07/15 | 1,092 | 1,110 | 1,085 | 1,096 | +21 | +2% | 426,100 |
2020/07/14 | 1,087 | 1,099 | 1,070 | 1,075 | -19 | -1.7% | 265,900 |
2020/07/13 | 1,069 | 1,100 | 1,067 | 1,094 | +47 | +4.5% | 296,800 |
2020/07/10 | 1,048 | 1,066 | 1,044 | 1,047 | +8 | +0.8% | 694,500 |
2020/07/09 | 1,060 | 1,067 | 1,025 | 1,039 | -45 | -4.2% | 900,400 |
2020/07/08 | 1,087 | 1,099 | 1,080 | 1,084 | -6 | -0.6% | 368,100 |
2020/07/07 | 1,105 | 1,105 | 1,075 | 1,090 | -26 | -2.3% | 414,200 |
2020/07/06 | 1,081 | 1,117 | 1,080 | 1,116 | +28 | +2.6% | 229,900 |
2020/07/03 | 1,100 | 1,103 | 1,079 | 1,088 | +4 | +0.4% | 169,900 |
2020/07/02 | 1,090 | 1,099 | 1,079 | 1,084 | -6 | -0.6% | 317,600 |
2020/07/01 | 1,128 | 1,134 | 1,083 | 1,090 | -35 | -3.1% | 318,200 |
2020/06/30 | 1,117 | 1,136 | 1,114 | 1,125 | +47 | +4.4% | 634,200 |
2020/06/29 | 1,088 | 1,097 | 1,077 | 1,078 | -23 | -2.1% | 284,700 |
2020/06/26 | 1,100 | 1,102 | 1,080 | 1,101 | +29 | +2.7% | 286,800 |
2020/06/25 | 1,098 | 1,098 | 1,067 | 1,072 | -41 | -3.7% | 351,800 |
2020/06/24 | 1,112 | 1,123 | 1,104 | 1,113 | ±0 | ±0% | 344,300 |
2020/06/23 | 1,096 | 1,122 | 1,094 | 1,113 | +23 | +2.1% | 450,600 |
2020/06/22 | 1,070 | 1,091 | 1,063 | 1,090 | +8 | +0.7% | 376,900 |
2020/06/19 | 1,097 | 1,097 | 1,065 | 1,082 | -10 | -0.9% | 739,000 |
2020/06/18 | 1,110 | 1,110 | 1,074 | 1,092 | -16 | -1.4% | 411,500 |
2020/06/17 | 1,135 | 1,135 | 1,093 | 1,108 | -24 | -2.1% | 729,100 |
2020/06/16 | 1,104 | 1,133 | 1,094 | 1,132 | +63 | +5.9% | 645,800 |
2020/06/15 | 1,078 | 1,098 | 1,068 | 1,069 | -6 | -0.6% | 534,900 |
2020/06/12 | 1,075 | 1,078 | 1,043 | 1,075 | -22 | -2% | 924,900 |
2020/06/11 | 1,112 | 1,129 | 1,094 | 1,097 | -35 | -3.1% | 679,600 |
2020/06/10 | 1,129 | 1,135 | 1,118 | 1,132 | -5 | -0.4% | 518,100 |
2020/06/09 | 1,158 | 1,163 | 1,125 | 1,137 | -31 | -2.7% | 484,900 |
2020/06/08 | 1,156 | 1,169 | 1,151 | 1,168 | +20 | +1.7% | 490,500 |
2020/06/05 | 1,134 | 1,151 | 1,117 | 1,148 | +22 | +2% | 565,200 |
2020/06/04 | 1,140 | 1,144 | 1,118 | 1,126 | -1 | -0.1% | 410,700 |
1051~
1100
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