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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 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 |
2020/02/21 | 1,281 | 1,291 | 1,274 | 1,274 | -12 | -0.9% | 315,100 |
2020/02/20 | 1,292 | 1,301 | 1,281 | 1,286 | +8 | +0.6% | 323,400 |
2020/02/19 | 1,286 | 1,290 | 1,273 | 1,278 | -12 | -0.9% | 414,700 |
2020/02/18 | 1,290 | 1,302 | 1,280 | 1,290 | -13 | -1% | 241,400 |
2020/02/17 | 1,304 | 1,307 | 1,288 | 1,303 | -7 | -0.5% | 240,300 |
2020/02/14 | 1,315 | 1,323 | 1,304 | 1,310 | -17 | -1.3% | 375,500 |
2020/02/13 | 1,322 | 1,335 | 1,319 | 1,327 | +5 | +0.4% | 312,200 |
2020/02/12 | 1,324 | 1,324 | 1,311 | 1,322 | -2 | -0.2% | 324,500 |
2020/02/10 | 1,317 | 1,332 | 1,311 | 1,324 | -3 | -0.2% | 312,500 |
2020/02/07 | 1,334 | 1,340 | 1,316 | 1,327 | -13 | -1% | 238,300 |
2020/02/06 | 1,313 | 1,356 | 1,313 | 1,340 | +48 | +3.7% | 650,300 |
2020/02/05 | 1,275 | 1,298 | 1,269 | 1,292 | +41 | +3.3% | 564,200 |
2020/02/04 | 1,248 | 1,256 | 1,241 | 1,251 | ±0 | ±0% | 637,900 |
2020/02/03 | 1,291 | 1,293 | 1,248 | 1,251 | -44 | -3.4% | 830,500 |
2020/01/31 | 1,287 | 1,302 | 1,285 | 1,295 | +15 | +1.2% | 365,800 |
2020/01/30 | 1,279 | 1,292 | 1,271 | 1,280 | -10 | -0.8% | 405,800 |
2020/01/29 | 1,284 | 1,294 | 1,276 | 1,290 | +7 | +0.5% | 557,800 |
2020/01/28 | 1,275 | 1,283 | 1,267 | 1,283 | -8 | -0.6% | 484,400 |
2020/01/27 | 1,298 | 1,304 | 1,275 | 1,291 | -15 | -1.1% | 464,700 |
2020/01/24 | 1,301 | 1,313 | 1,299 | 1,306 | ±0 | ±0% | 357,800 |
2020/01/23 | 1,334 | 1,340 | 1,302 | 1,306 | -35 | -2.6% | 521,500 |
2020/01/22 | 1,320 | 1,345 | 1,316 | 1,341 | +17 | +1.3% | 345,700 |
2020/01/21 | 1,350 | 1,354 | 1,322 | 1,324 | -22 | -1.6% | 371,700 |
2020/01/20 | 1,341 | 1,350 | 1,341 | 1,346 | +5 | +0.4% | 226,300 |
2020/01/17 | 1,336 | 1,346 | 1,333 | 1,341 | +5 | +0.4% | 423,100 |
2020/01/16 | 1,332 | 1,347 | 1,332 | 1,336 | -11 | -0.8% | 386,500 |
2020/01/15 | 1,338 | 1,357 | 1,338 | 1,347 | -4 | -0.3% | 267,300 |
2020/01/14 | 1,355 | 1,361 | 1,343 | 1,351 | -6 | -0.4% | 501,200 |
2020/01/10 | 1,374 | 1,374 | 1,353 | 1,357 | ±0 | ±0% | 490,000 |
2020/01/09 | 1,353 | 1,365 | 1,353 | 1,357 | +34 | +2.6% | 362,300 |
2020/01/08 | 1,328 | 1,334 | 1,315 | 1,323 | -35 | -2.6% | 545,400 |
2020/01/07 | 1,337 | 1,362 | 1,337 | 1,358 | +20 | +1.5% | 496,800 |
2020/01/06 | 1,333 | 1,348 | 1,331 | 1,338 | -17 | -1.3% | 519,300 |
1151~
1200
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