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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/23 | 1,255 | 1,270 | 1,254 | 1,263 | +5 | +0.4% | 441,400 |
2019/05/22 | 1,261 | 1,265 | 1,256 | 1,258 | -9 | -0.7% | 406,000 |
2019/05/21 | 1,250 | 1,275 | 1,246 | 1,267 | +4 | +0.3% | 633,800 |
2019/05/20 | 1,261 | 1,274 | 1,250 | 1,263 | +3 | +0.2% | 667,800 |
2019/05/17 | 1,261 | 1,269 | 1,252 | 1,260 | ±0 | ±0% | 496,300 |
2019/05/16 | 1,257 | 1,268 | 1,252 | 1,260 | +1 | +0.1% | 445,800 |
2019/05/15 | 1,270 | 1,272 | 1,250 | 1,259 | -7 | -0.6% | 404,300 |
2019/05/14 | 1,239 | 1,269 | 1,236 | 1,266 | +20 | +1.6% | 404,800 |
2019/05/13 | 1,239 | 1,261 | 1,230 | 1,246 | +6 | +0.5% | 621,200 |
2019/05/10 | 1,231 | 1,252 | 1,226 | 1,240 | +23 | +1.9% | 639,500 |
2019/05/09 | 1,219 | 1,223 | 1,212 | 1,217 | -17 | -1.4% | 456,400 |
2019/05/08 | 1,250 | 1,255 | 1,230 | 1,234 | -33 | -2.6% | 531,000 |
2019/05/07 | 1,290 | 1,293 | 1,266 | 1,267 | -37 | -2.8% | 400,100 |
2019/04/26 | 1,314 | 1,319 | 1,300 | 1,304 | -22 | -1.7% | 267,200 |
2019/04/25 | 1,322 | 1,330 | 1,311 | 1,326 | +1 | +0.1% | 320,000 |
2019/04/24 | 1,329 | 1,336 | 1,321 | 1,325 | ±0 | ±0% | 450,100 |
2019/04/23 | 1,327 | 1,333 | 1,319 | 1,325 | +6 | +0.5% | 153,100 |
1301~
1350
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