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 |
---|---|---|---|---|---|---|---|
2019/08/02 | 1,209 | 1,210 | 1,160 | 1,166 | -56 | -4.6% | 947,600 |
2019/08/01 | 1,267 | 1,267 | 1,213 | 1,222 | -62 | -4.8% | 967,400 |
2019/07/31 | 1,322 | 1,324 | 1,283 | 1,284 | -61 | -4.5% | 1,437,600 |
2019/07/30 | 1,335 | 1,345 | 1,335 | 1,345 | +17 | +1.3% | 441,900 |
2019/07/29 | 1,345 | 1,345 | 1,320 | 1,328 | -18 | -1.3% | 450,200 |
2019/07/26 | 1,367 | 1,369 | 1,343 | 1,346 | -16 | -1.2% | 473,100 |
2019/07/25 | 1,386 | 1,390 | 1,359 | 1,362 | -17 | -1.2% | 728,900 |
2019/07/24 | 1,375 | 1,381 | 1,373 | 1,379 | +12 | +0.9% | 554,200 |
2019/07/23 | 1,345 | 1,367 | 1,340 | 1,367 | +25 | +1.9% | 512,500 |
2019/07/22 | 1,341 | 1,346 | 1,330 | 1,342 | -6 | -0.4% | 668,600 |
2019/07/19 | 1,313 | 1,348 | 1,306 | 1,348 | +34 | +2.6% | 618,900 |
2019/07/18 | 1,332 | 1,337 | 1,308 | 1,314 | -27 | -2% | 721,200 |
2019/07/17 | 1,340 | 1,344 | 1,331 | 1,341 | +8 | +0.6% | 549,500 |
2019/07/16 | 1,329 | 1,338 | 1,327 | 1,333 | +4 | +0.3% | 384,000 |
2019/07/12 | 1,345 | 1,346 | 1,324 | 1,329 | -2 | -0.2% | 671,300 |
2019/07/11 | 1,318 | 1,335 | 1,313 | 1,331 | +9 | +0.7% | 395,200 |
2019/07/10 | 1,315 | 1,325 | 1,309 | 1,322 | +2 | +0.2% | 697,900 |
2019/07/09 | 1,337 | 1,343 | 1,316 | 1,320 | -16 | -1.2% | 688,600 |
2019/07/08 | 1,339 | 1,346 | 1,330 | 1,336 | -9 | -0.7% | 668,800 |
2019/07/05 | 1,345 | 1,346 | 1,334 | 1,345 | +2 | +0.1% | 512,400 |
2019/07/04 | 1,343 | 1,346 | 1,336 | 1,343 | +3 | +0.2% | 452,500 |
2019/07/03 | 1,332 | 1,346 | 1,331 | 1,340 | -4 | -0.3% | 580,500 |
2019/07/02 | 1,334 | 1,347 | 1,333 | 1,344 | +12 | +0.9% | 606,200 |
2019/07/01 | 1,315 | 1,335 | 1,312 | 1,332 | +35 | +2.7% | 613,200 |
2019/06/28 | 1,287 | 1,306 | 1,285 | 1,297 | +19 | +1.5% | 1,074,700 |
2019/06/27 | 1,293 | 1,300 | 1,248 | 1,278 | -22 | -1.7% | 1,310,200 |
2019/06/26 | 1,294 | 1,305 | 1,294 | 1,300 | -4 | -0.3% | 377,100 |
2019/06/25 | 1,298 | 1,309 | 1,295 | 1,304 | +15 | +1.2% | 530,300 |
2019/06/24 | 1,291 | 1,302 | 1,281 | 1,289 | +1 | +0.1% | 687,600 |
2019/06/21 | 1,292 | 1,292 | 1,278 | 1,288 | +7 | +0.5% | 1,032,800 |
2019/06/20 | 1,300 | 1,301 | 1,273 | 1,281 | -16 | -1.2% | 603,500 |
2019/06/19 | 1,300 | 1,314 | 1,291 | 1,297 | +7 | +0.5% | 671,600 |
2019/06/18 | 1,290 | 1,299 | 1,285 | 1,290 | +3 | +0.2% | 525,500 |
2019/06/17 | 1,295 | 1,296 | 1,285 | 1,287 | -1 | -0.1% | 590,600 |
2019/06/14 | 1,299 | 1,299 | 1,288 | 1,288 | -7 | -0.5% | 1,078,300 |
2019/06/13 | 1,289 | 1,298 | 1,284 | 1,295 | +3 | +0.2% | 465,000 |
2019/06/12 | 1,288 | 1,298 | 1,285 | 1,292 | +3 | +0.2% | 434,700 |
2019/06/11 | 1,278 | 1,295 | 1,276 | 1,289 | -1 | -0.1% | 326,000 |
2019/06/10 | 1,290 | 1,294 | 1,284 | 1,290 | +4 | +0.3% | 505,800 |
2019/06/07 | 1,290 | 1,291 | 1,283 | 1,286 | +1 | +0.1% | 256,300 |
2019/06/06 | 1,285 | 1,290 | 1,284 | 1,285 | -3 | -0.2% | 279,000 |
2019/06/05 | 1,283 | 1,289 | 1,276 | 1,288 | +23 | +1.8% | 379,900 |
2019/06/04 | 1,272 | 1,275 | 1,260 | 1,265 | +2 | +0.2% | 374,500 |
2019/06/03 | 1,242 | 1,265 | 1,240 | 1,263 | +11 | +0.9% | 462,900 |
2019/05/31 | 1,261 | 1,266 | 1,249 | 1,252 | -17 | -1.3% | 552,700 |
2019/05/30 | 1,244 | 1,269 | 1,239 | 1,269 | +29 | +2.3% | 469,100 |
2019/05/29 | 1,243 | 1,248 | 1,232 | 1,240 | -18 | -1.4% | 751,600 |
2019/05/28 | 1,254 | 1,268 | 1,249 | 1,258 | -4 | -0.3% | 922,300 |
2019/05/27 | 1,269 | 1,273 | 1,261 | 1,262 | -5 | -0.4% | 304,200 |
2019/05/24 | 1,253 | 1,270 | 1,244 | 1,267 | +4 | +0.3% | 623,700 |
1301~
1350
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