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 |
---|---|---|---|---|---|---|---|
2019/10/17 | 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 |
2019/09/20 | 1,302 | 1,309 | 1,294 | 1,307 | +7 | +0.5% | 575,200 |
2019/09/19 | 1,305 | 1,317 | 1,300 | 1,300 | +3 | +0.2% | 489,800 |
2019/09/18 | 1,297 | 1,304 | 1,289 | 1,297 | ±0 | ±0% | 425,800 |
2019/09/17 | 1,291 | 1,302 | 1,280 | 1,297 | ±0 | ±0% | 615,400 |
2019/09/13 | 1,298 | 1,300 | 1,275 | 1,297 | +9 | +0.7% | 1,161,100 |
2019/09/12 | 1,288 | 1,296 | 1,280 | 1,288 | +8 | +0.6% | 648,100 |
2019/09/11 | 1,260 | 1,283 | 1,256 | 1,280 | +39 | +3.1% | 840,900 |
2019/09/10 | 1,216 | 1,243 | 1,211 | 1,241 | +24 | +2% | 683,400 |
2019/09/09 | 1,216 | 1,219 | 1,206 | 1,217 | +11 | +0.9% | 438,600 |
2019/09/06 | 1,225 | 1,225 | 1,197 | 1,206 | -3 | -0.2% | 783,100 |
2019/09/05 | 1,193 | 1,232 | 1,189 | 1,209 | +53 | +4.6% | 1,952,000 |
2019/09/04 | 1,150 | 1,157 | 1,133 | 1,156 | -4 | -0.3% | 647,500 |
2019/09/03 | 1,163 | 1,169 | 1,154 | 1,160 | +6 | +0.5% | 657,400 |
2019/09/02 | 1,159 | 1,165 | 1,151 | 1,154 | -3 | -0.3% | 582,200 |
2019/08/30 | 1,150 | 1,163 | 1,147 | 1,157 | +12 | +1% | 427,900 |
2019/08/29 | 1,150 | 1,152 | 1,136 | 1,145 | -3 | -0.3% | 208,500 |
2019/08/28 | 1,150 | 1,155 | 1,144 | 1,148 | ±0 | ±0% | 344,400 |
2019/08/27 | 1,141 | 1,149 | 1,139 | 1,148 | +18 | +1.6% | 508,500 |
2019/08/26 | 1,128 | 1,136 | 1,124 | 1,130 | -27 | -2.3% | 664,200 |
2019/08/23 | 1,153 | 1,165 | 1,151 | 1,157 | -1 | -0.1% | 351,500 |
2019/08/22 | 1,160 | 1,162 | 1,148 | 1,158 | -4 | -0.3% | 459,700 |
2019/08/21 | 1,165 | 1,167 | 1,146 | 1,162 | -18 | -1.5% | 524,100 |
2019/08/20 | 1,181 | 1,183 | 1,170 | 1,180 | +5 | +0.4% | 478,500 |
2019/08/19 | 1,180 | 1,181 | 1,167 | 1,175 | +17 | +1.5% | 514,700 |
2019/08/16 | 1,139 | 1,161 | 1,136 | 1,158 | +3 | +0.3% | 410,500 |
2019/08/15 | 1,137 | 1,157 | 1,130 | 1,155 | -3 | -0.3% | 535,500 |
2019/08/14 | 1,155 | 1,165 | 1,146 | 1,158 | +13 | +1.1% | 625,100 |
2019/08/13 | 1,137 | 1,146 | 1,131 | 1,145 | -12 | -1% | 690,300 |
2019/08/09 | 1,160 | 1,164 | 1,150 | 1,157 | +11 | +1% | 958,600 |
2019/08/08 | 1,125 | 1,148 | 1,121 | 1,146 | +21 | +1.9% | 689,300 |
2019/08/07 | 1,121 | 1,139 | 1,116 | 1,125 | -7 | -0.6% | 656,200 |
2019/08/06 | 1,103 | 1,136 | 1,097 | 1,132 | +13 | +1.2% | 904,600 |
2019/08/05 | 1,160 | 1,160 | 1,108 | 1,119 | -47 | -4% | 754,000 |
1251~
1300
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