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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,315 | 1,324 | 1,308 | 1,319 | +8 | +0.6% | 235,100 |
2019/04/19 | 1,306 | 1,313 | 1,295 | 1,311 | +18 | +1.4% | 341,200 |
2019/04/18 | 1,327 | 1,327 | 1,286 | 1,293 | -30 | -2.3% | 407,100 |
2019/04/17 | 1,327 | 1,335 | 1,321 | 1,323 | -10 | -0.8% | 267,300 |
2019/04/16 | 1,339 | 1,339 | 1,325 | 1,333 | -2 | -0.1% | 311,800 |
2019/04/15 | 1,335 | 1,346 | 1,328 | 1,335 | +24 | +1.8% | 284,700 |
2019/04/12 | 1,331 | 1,334 | 1,308 | 1,311 | -10 | -0.8% | 553,600 |
2019/04/11 | 1,322 | 1,324 | 1,315 | 1,321 | -2 | -0.2% | 287,300 |
2019/04/10 | 1,323 | 1,334 | 1,316 | 1,323 | -20 | -1.5% | 428,000 |
2019/04/09 | 1,346 | 1,350 | 1,335 | 1,343 | -12 | -0.9% | 233,900 |
2019/04/08 | 1,373 | 1,374 | 1,350 | 1,355 | -5 | -0.4% | 278,600 |
2019/04/05 | 1,348 | 1,362 | 1,343 | 1,360 | +16 | +1.2% | 316,300 |
2019/04/04 | 1,324 | 1,345 | 1,324 | 1,344 | +13 | +1% | 300,400 |
2019/04/03 | 1,343 | 1,349 | 1,326 | 1,331 | -12 | -0.9% | 608,800 |
2019/04/02 | 1,341 | 1,349 | 1,335 | 1,343 | +12 | +0.9% | 576,300 |
2019/04/01 | 1,331 | 1,337 | 1,327 | 1,331 | +23 | +1.8% | 698,600 |
2019/03/29 | 1,311 | 1,319 | 1,303 | 1,308 | -1 | -0.1% | 370,800 |
2019/03/28 | 1,325 | 1,327 | 1,306 | 1,309 | -14 | -1.1% | 583,200 |
2019/03/27 | 1,317 | 1,325 | 1,312 | 1,323 | -18 | -1.3% | 583,700 |
2019/03/26 | 1,304 | 1,345 | 1,303 | 1,341 | +38 | +2.9% | 793,200 |
2019/03/25 | 1,327 | 1,327 | 1,299 | 1,303 | -46 | -3.4% | 507,900 |
2019/03/22 | 1,351 | 1,352 | 1,340 | 1,349 | +9 | +0.7% | 367,400 |
2019/03/20 | 1,334 | 1,346 | 1,329 | 1,340 | +10 | +0.8% | 403,500 |
2019/03/19 | 1,347 | 1,351 | 1,329 | 1,330 | -12 | -0.9% | 443,200 |
2019/03/18 | 1,355 | 1,357 | 1,341 | 1,342 | -1 | -0.1% | 227,200 |
2019/03/15 | 1,343 | 1,353 | 1,338 | 1,343 | +6 | +0.4% | 696,100 |
2019/03/14 | 1,361 | 1,366 | 1,334 | 1,337 | -24 | -1.8% | 589,600 |
2019/03/13 | 1,365 | 1,379 | 1,359 | 1,361 | -4 | -0.3% | 455,400 |
2019/03/12 | 1,344 | 1,368 | 1,339 | 1,365 | +32 | +2.4% | 366,900 |
2019/03/11 | 1,333 | 1,335 | 1,322 | 1,333 | +11 | +0.8% | 320,300 |
2019/03/08 | 1,348 | 1,350 | 1,321 | 1,322 | -30 | -2.2% | 1,175,600 |
2019/03/07 | 1,344 | 1,358 | 1,341 | 1,352 | +3 | +0.2% | 469,900 |
2019/03/06 | 1,352 | 1,355 | 1,347 | 1,349 | ±0 | ±0% | 387,500 |
2019/03/05 | 1,351 | 1,355 | 1,341 | 1,349 | ±0 | ±0% | 303,300 |
2019/03/04 | 1,369 | 1,371 | 1,343 | 1,349 | -3 | -0.2% | 530,800 |
2019/03/01 | 1,346 | 1,355 | 1,343 | 1,352 | -3 | -0.2% | 387,300 |
2019/02/28 | 1,350 | 1,359 | 1,338 | 1,355 | +8 | +0.6% | 426,100 |
2019/02/27 | 1,337 | 1,349 | 1,336 | 1,347 | +15 | +1.1% | 409,200 |
2019/02/26 | 1,323 | 1,341 | 1,322 | 1,332 | +2 | +0.2% | 324,400 |
2019/02/25 | 1,340 | 1,344 | 1,326 | 1,330 | -4 | -0.3% | 355,700 |
2019/02/22 | 1,326 | 1,337 | 1,313 | 1,334 | +10 | +0.8% | 459,400 |
2019/02/21 | 1,300 | 1,328 | 1,300 | 1,324 | +22 | +1.7% | 563,100 |
2019/02/20 | 1,292 | 1,310 | 1,290 | 1,302 | +6 | +0.5% | 341,800 |
2019/02/19 | 1,292 | 1,301 | 1,285 | 1,296 | -3 | -0.2% | 304,600 |
2019/02/18 | 1,282 | 1,300 | 1,282 | 1,299 | +30 | +2.4% | 351,200 |
2019/02/15 | 1,272 | 1,272 | 1,255 | 1,269 | -9 | -0.7% | 393,800 |
2019/02/14 | 1,284 | 1,295 | 1,278 | 1,278 | -3 | -0.2% | 283,500 |
2019/02/13 | 1,286 | 1,296 | 1,272 | 1,281 | +9 | +0.7% | 564,000 |
2019/02/12 | 1,254 | 1,281 | 1,251 | 1,272 | +23 | +1.8% | 553,100 |
2019/02/08 | 1,269 | 1,284 | 1,249 | 1,249 | -35 | -2.7% | 677,200 |
1351~
1400
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