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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/06/03 | 1,119 | 1,132 | 1,115 | 1,127 | +27 | +2.5% | 500,500 |
2020/06/02 | 1,095 | 1,106 | 1,075 | 1,100 | +8 | +0.7% | 376,100 |
2020/06/01 | 1,095 | 1,103 | 1,085 | 1,092 | +10 | +0.9% | 581,700 |
2020/05/29 | 1,066 | 1,084 | 1,045 | 1,082 | +16 | +1.5% | 1,069,200 |
2020/05/28 | 1,053 | 1,071 | 1,042 | 1,066 | -1 | -0.1% | 756,400 |
2020/05/27 | 1,059 | 1,069 | 1,046 | 1,067 | +12 | +1.1% | 438,200 |
2020/05/26 | 1,045 | 1,059 | 1,032 | 1,055 | +19 | +1.8% | 352,500 |
2020/05/25 | 1,045 | 1,046 | 1,021 | 1,036 | +5 | +0.5% | 225,200 |
2020/05/22 | 1,046 | 1,046 | 1,024 | 1,031 | -10 | -1% | 307,300 |
2020/05/21 | 1,038 | 1,053 | 1,034 | 1,041 | +4 | +0.4% | 338,900 |
2020/05/20 | 1,047 | 1,062 | 1,024 | 1,037 | -9 | -0.9% | 490,200 |
2020/05/19 | 1,072 | 1,072 | 1,045 | 1,046 | +18 | +1.8% | 450,900 |
2020/05/18 | 1,032 | 1,034 | 1,015 | 1,028 | +13 | +1.3% | 226,400 |
2020/05/15 | 1,035 | 1,035 | 988 | 1,015 | +8 | +0.8% | 521,200 |
2020/05/14 | 1,026 | 1,026 | 1,003 | 1,007 | -20 | -1.9% | 257,800 |
2020/05/13 | 1,009 | 1,033 | 1,008 | 1,027 | +4 | +0.4% | 479,100 |
2020/05/12 | 1,041 | 1,041 | 1,014 | 1,023 | -15 | -1.4% | 234,000 |
1051~
1100
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