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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,034 | 1,048 | 1,031 | 1,038 | +14 | +1.4% | 283,900 |
2020/05/08 | 1,013 | 1,024 | 1,006 | 1,024 | +29 | +2.9% | 711,600 |
2020/05/07 | 986 | 995 | 980 | 995 | -12 | -1.2% | 483,900 |
2020/05/01 | 1,047 | 1,047 | 1,000 | 1,007 | -40 | -3.8% | 983,400 |
2020/04/30 | 1,050 | 1,058 | 1,030 | 1,047 | +35 | +3.5% | 496,700 |
2020/04/28 | 1,030 | 1,036 | 1,008 | 1,012 | -9 | -0.9% | 315,600 |
2020/04/27 | 1,004 | 1,024 | 999 | 1,021 | +32 | +3.2% | 412,300 |
2020/04/24 | 999 | 999 | 986 | 989 | -13 | -1.3% | 412,400 |
2020/04/23 | 965 | 1,002 | 965 | 1,002 | +47 | +4.9% | 437,500 |
2020/04/22 | 951 | 968 | 949 | 955 | -3 | -0.3% | 456,800 |
2020/04/21 | 953 | 961 | 942 | 958 | -7 | -0.7% | 640,700 |
2020/04/20 | 961 | 967 | 952 | 965 | -21 | -2.1% | 489,400 |
2020/04/17 | 973 | 988 | 961 | 986 | +34 | +3.6% | 565,300 |
2020/04/16 | 939 | 955 | 935 | 952 | -9 | -0.9% | 556,400 |
2020/04/15 | 986 | 990 | 954 | 961 | -19 | -1.9% | 873,700 |
2020/04/14 | 961 | 985 | 951 | 980 | +23 | +2.4% | 445,100 |
2020/04/13 | 983 | 983 | 957 | 957 | -31 | -3.1% | 410,400 |
2020/04/10 | 998 | 1,020 | 966 | 988 | +20 | +2.1% | 941,700 |
2020/04/09 | 977 | 977 | 952 | 968 | -8 | -0.8% | 445,300 |
2020/04/08 | 958 | 985 | 929 | 976 | +29 | +3.1% | 744,000 |
2020/04/07 | 960 | 969 | 923 | 947 | +2 | +0.2% | 491,200 |
2020/04/06 | 897 | 953 | 884 | 945 | +44 | +4.9% | 491,700 |
2020/04/03 | 925 | 943 | 891 | 901 | -12 | -1.3% | 538,500 |
2020/04/02 | 927 | 942 | 911 | 913 | -29 | -3.1% | 603,800 |
2020/04/01 | 981 | 1,012 | 926 | 942 | -53 | -5.3% | 559,000 |
2020/03/31 | 1,000 | 1,019 | 979 | 995 | -14 | -1.4% | 666,400 |
2020/03/30 | 986 | 1,009 | 962 | 1,009 | -12 | -1.2% | 791,200 |
2020/03/27 | 1,021 | 1,040 | 977 | 1,021 | +31 | +3.1% | 952,300 |
2020/03/26 | 1,004 | 1,013 | 978 | 990 | -41 | -4% | 552,500 |
2020/03/25 | 1,009 | 1,036 | 978 | 1,031 | +97 | +10.4% | 929,400 |
2020/03/24 | 883 | 934 | 880 | 934 | +59 | +6.7% | 782,400 |
2020/03/23 | 833 | 910 | 821 | 875 | +87 | +11% | 1,025,700 |
2020/03/19 | 900 | 900 | 785 | 788 | -86 | -9.8% | 1,099,200 |
2020/03/18 | 923 | 943 | 870 | 874 | -34 | -3.7% | 1,045,100 |
2020/03/17 | 897 | 930 | 882 | 908 | -13 | -1.4% | 1,215,500 |
2020/03/16 | 946 | 961 | 919 | 921 | -16 | -1.7% | 709,500 |
2020/03/13 | 926 | 970 | 917 | 937 | -79 | -7.8% | 1,622,800 |
2020/03/12 | 1,037 | 1,045 | 1,002 | 1,016 | -40 | -3.8% | 631,500 |
2020/03/11 | 1,064 | 1,087 | 1,054 | 1,056 | -21 | -1.9% | 1,039,800 |
2020/03/10 | 1,060 | 1,079 | 1,035 | 1,077 | -7 | -0.6% | 603,900 |
2020/03/09 | 1,099 | 1,109 | 1,070 | 1,084 | -51 | -4.5% | 670,900 |
2020/03/06 | 1,148 | 1,149 | 1,127 | 1,135 | -36 | -3.1% | 704,200 |
2020/03/05 | 1,175 | 1,182 | 1,167 | 1,171 | -1 | -0.1% | 633,100 |
2020/03/04 | 1,168 | 1,186 | 1,156 | 1,172 | -5 | -0.4% | 452,800 |
2020/03/03 | 1,196 | 1,197 | 1,177 | 1,177 | -5 | -0.4% | 503,200 |
2020/03/02 | 1,172 | 1,195 | 1,163 | 1,182 | -12 | -1% | 620,400 |
2020/02/28 | 1,196 | 1,201 | 1,182 | 1,194 | -35 | -2.8% | 894,600 |
2020/02/27 | 1,226 | 1,234 | 1,211 | 1,229 | -5 | -0.4% | 538,700 |
2020/02/26 | 1,208 | 1,236 | 1,207 | 1,234 | +7 | +0.6% | 572,900 |
2020/02/25 | 1,214 | 1,238 | 1,210 | 1,227 | -47 | -3.7% | 613,700 |
1101~
1150
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