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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,349 | 1,368 | 1,349 | 1,365 | +16 | +1.2% | 280,000 |
2019/12/04 | 1,348 | 1,353 | 1,338 | 1,349 | -12 | -0.9% | 397,900 |
2019/12/03 | 1,364 | 1,367 | 1,352 | 1,361 | -27 | -1.9% | 352,700 |
2019/12/02 | 1,379 | 1,391 | 1,379 | 1,388 | +21 | +1.5% | 206,300 |
2019/11/29 | 1,368 | 1,378 | 1,366 | 1,367 | -1 | -0.1% | 282,000 |
2019/11/28 | 1,373 | 1,377 | 1,364 | 1,368 | -5 | -0.4% | 189,400 |
2019/11/27 | 1,368 | 1,383 | 1,367 | 1,373 | +16 | +1.2% | 247,900 |
2019/11/26 | 1,375 | 1,379 | 1,355 | 1,357 | -9 | -0.7% | 507,100 |
2019/11/25 | 1,373 | 1,381 | 1,366 | 1,366 | +6 | +0.4% | 164,500 |
2019/11/22 | 1,356 | 1,371 | 1,355 | 1,360 | +8 | +0.6% | 273,400 |
2019/11/21 | 1,355 | 1,357 | 1,333 | 1,352 | -9 | -0.7% | 310,100 |
2019/11/20 | 1,354 | 1,379 | 1,354 | 1,361 | -2 | -0.1% | 284,400 |
2019/11/19 | 1,380 | 1,380 | 1,359 | 1,363 | -34 | -2.4% | 364,800 |
2019/11/18 | 1,405 | 1,405 | 1,391 | 1,397 | -15 | -1.1% | 306,200 |
2019/11/15 | 1,401 | 1,416 | 1,393 | 1,412 | +17 | +1.2% | 256,400 |
2019/11/14 | 1,416 | 1,416 | 1,390 | 1,395 | -18 | -1.3% | 301,500 |
2019/11/13 | 1,431 | 1,431 | 1,412 | 1,413 | -20 | -1.4% | 232,100 |
2019/11/12 | 1,421 | 1,433 | 1,418 | 1,433 | +9 | +0.6% | 353,200 |
2019/11/11 | 1,395 | 1,429 | 1,395 | 1,424 | +24 | +1.7% | 354,400 |
2019/11/08 | 1,381 | 1,448 | 1,378 | 1,400 | +48 | +3.6% | 1,091,300 |
2019/11/07 | 1,348 | 1,354 | 1,335 | 1,352 | +8 | +0.6% | 408,900 |
2019/11/06 | 1,352 | 1,354 | 1,338 | 1,344 | -8 | -0.6% | 471,000 |
2019/11/05 | 1,343 | 1,356 | 1,332 | 1,352 | +27 | +2% | 403,600 |
2019/11/01 | 1,327 | 1,327 | 1,317 | 1,325 | +2 | +0.2% | 433,100 |
2019/10/31 | 1,337 | 1,340 | 1,316 | 1,323 | -3 | -0.2% | 290,500 |
2019/10/30 | 1,336 | 1,343 | 1,326 | 1,326 | -22 | -1.6% | 352,000 |
2019/10/29 | 1,345 | 1,353 | 1,341 | 1,348 | +13 | +1% | 262,800 |
2019/10/28 | 1,342 | 1,347 | 1,334 | 1,335 | ±0 | ±0% | 242,700 |
2019/10/25 | 1,336 | 1,343 | 1,322 | 1,335 | -9 | -0.7% | 445,400 |
2019/10/24 | 1,350 | 1,352 | 1,340 | 1,344 | +3 | +0.2% | 314,200 |
2019/10/23 | 1,340 | 1,344 | 1,323 | 1,341 | +9 | +0.7% | 296,800 |
2019/10/21 | 1,328 | 1,343 | 1,324 | 1,332 | +10 | +0.8% | 316,000 |
2019/10/18 | 1,321 | 1,336 | 1,316 | 1,322 | +7 | +0.5% | 322,100 |
2019/10/17 | 1,336 | 1,337 | 1,315 | 1,315 | -17 | -1.3% | 448,600 |
2019/10/16 | 1,347 | 1,358 | 1,328 | 1,332 | +10 | +0.8% | 473,400 |
2019/10/15 | 1,325 | 1,337 | 1,317 | 1,322 | +25 | +1.9% | 397,800 |
2019/10/11 | 1,298 | 1,299 | 1,278 | 1,297 | +15 | +1.2% | 494,700 |
2019/10/10 | 1,282 | 1,288 | 1,261 | 1,282 | +6 | +0.5% | 348,700 |
2019/10/09 | 1,265 | 1,281 | 1,262 | 1,276 | -2 | -0.2% | 244,600 |
2019/10/08 | 1,280 | 1,293 | 1,276 | 1,278 | +6 | +0.5% | 347,600 |
2019/10/07 | 1,275 | 1,281 | 1,266 | 1,272 | -10 | -0.8% | 338,400 |
2019/10/04 | 1,277 | 1,284 | 1,269 | 1,282 | +6 | +0.5% | 428,900 |
2019/10/03 | 1,267 | 1,285 | 1,267 | 1,276 | -21 | -1.6% | 526,900 |
2019/10/02 | 1,284 | 1,305 | 1,282 | 1,297 | +1 | +0.1% | 438,100 |
2019/10/01 | 1,284 | 1,304 | 1,284 | 1,296 | +6 | +0.5% | 422,700 |
2019/09/30 | 1,297 | 1,303 | 1,280 | 1,290 | +1 | +0.1% | 471,900 |
2019/09/27 | 1,284 | 1,293 | 1,279 | 1,289 | -19 | -1.5% | 419,300 |
2019/09/26 | 1,312 | 1,319 | 1,302 | 1,308 | +14 | +1.1% | 493,300 |
2019/09/25 | 1,296 | 1,298 | 1,285 | 1,294 | -6 | -0.5% | 421,700 |
2019/09/24 | 1,293 | 1,315 | 1,293 | 1,300 | -7 | -0.5% | 423,900 |
1201~
1250
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