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 |
---|---|---|---|---|---|---|---|
2019/03/05 | 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 |
2019/02/07 | 1,306 | 1,306 | 1,279 | 1,284 | -34 | -2.6% | 441,400 |
2019/02/06 | 1,327 | 1,328 | 1,307 | 1,318 | -9 | -0.7% | 674,300 |
2019/02/05 | 1,302 | 1,328 | 1,293 | 1,327 | +27 | +2.1% | 722,200 |
2019/02/04 | 1,299 | 1,318 | 1,293 | 1,300 | +6 | +0.5% | 613,100 |
2019/02/01 | 1,368 | 1,368 | 1,287 | 1,294 | -75 | -5.5% | 858,500 |
2019/01/31 | 1,390 | 1,400 | 1,365 | 1,369 | -13 | -0.9% | 436,000 |
2019/01/30 | 1,391 | 1,395 | 1,374 | 1,382 | -3 | -0.2% | 420,300 |
2019/01/29 | 1,386 | 1,389 | 1,372 | 1,385 | -2 | -0.1% | 366,300 |
2019/01/28 | 1,403 | 1,403 | 1,384 | 1,387 | -5 | -0.4% | 309,500 |
2019/01/25 | 1,395 | 1,405 | 1,380 | 1,392 | -7 | -0.5% | 425,900 |
2019/01/24 | 1,397 | 1,400 | 1,382 | 1,399 | +6 | +0.4% | 285,200 |
2019/01/23 | 1,387 | 1,403 | 1,376 | 1,393 | +4 | +0.3% | 504,900 |
2019/01/22 | 1,406 | 1,408 | 1,386 | 1,389 | -8 | -0.6% | 392,000 |
2019/01/21 | 1,400 | 1,407 | 1,393 | 1,397 | -3 | -0.2% | 429,900 |
2019/01/18 | 1,400 | 1,406 | 1,396 | 1,400 | ±0 | ±0% | 420,600 |
2019/01/17 | 1,400 | 1,412 | 1,396 | 1,400 | +7 | +0.5% | 332,800 |
2019/01/16 | 1,404 | 1,404 | 1,387 | 1,393 | -16 | -1.1% | 342,100 |
2019/01/15 | 1,393 | 1,412 | 1,388 | 1,409 | +11 | +0.8% | 535,700 |
2019/01/11 | 1,405 | 1,409 | 1,390 | 1,398 | -9 | -0.6% | 823,100 |
2019/01/10 | 1,421 | 1,425 | 1,402 | 1,407 | -19 | -1.3% | 395,500 |
2019/01/09 | 1,415 | 1,430 | 1,409 | 1,426 | +29 | +2.1% | 354,800 |
2019/01/08 | 1,402 | 1,415 | 1,391 | 1,397 | +3 | +0.2% | 680,900 |
2019/01/07 | 1,404 | 1,429 | 1,393 | 1,394 | +20 | +1.5% | 745,000 |
2019/01/04 | 1,358 | 1,380 | 1,342 | 1,374 | -27 | -1.9% | 662,400 |
2018/12/28 | 1,393 | 1,404 | 1,386 | 1,401 | +6 | +0.4% | 634,900 |
2018/12/27 | 1,370 | 1,401 | 1,359 | 1,395 | +61 | +4.6% | 948,600 |
2018/12/26 | 1,307 | 1,336 | 1,305 | 1,334 | +27 | +2.1% | 726,000 |
2018/12/25 | 1,321 | 1,332 | 1,304 | 1,307 | -61 | -4.5% | 805,400 |
2018/12/21 | 1,380 | 1,410 | 1,367 | 1,368 | -10 | -0.7% | 829,200 |
2018/12/20 | 1,399 | 1,407 | 1,367 | 1,378 | -31 | -2.2% | 1,072,400 |
2018/12/19 | 1,437 | 1,437 | 1,403 | 1,409 | -16 | -1.1% | 582,300 |
2018/12/18 | 1,420 | 1,431 | 1,413 | 1,425 | -11 | -0.8% | 520,600 |
2018/12/17 | 1,433 | 1,450 | 1,428 | 1,436 | +14 | +1% | 460,500 |
1401~
1450
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