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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,402 | 1,422 | 1,396.5 | 1,402.5 | +5.5 | +0.4% | 829,200 |
| 2025/02/05 | 1,422 | 1,429 | 1,390.5 | 1,397 | -47.5 | -3.3% | 1,446,800 |
| 2025/02/04 | 1,421 | 1,463.5 | 1,402 | 1,444.5 | +225.5 | +18.5% | 2,356,000 |
| 2025/02/03 | 1,277 | 1,278 | 1,215 | 1,219 | -53.5 | -4.2% | 849,600 |
| 2025/01/31 | 1,274 | 1,276.5 | 1,271 | 1,272.5 | -4.5 | -0.4% | 286,200 |
| 2025/01/30 | 1,276 | 1,287 | 1,267 | 1,277 | +3.5 | +0.3% | 449,600 |
| 2025/01/29 | 1,277 | 1,284 | 1,272 | 1,273.5 | -8.5 | -0.7% | 330,800 |
| 2025/01/28 | 1,281 | 1,291 | 1,280 | 1,282 | -11 | -0.9% | 407,000 |
| 2025/01/27 | 1,291.5 | 1,301.5 | 1,290 | 1,293 | +11.5 | +0.9% | 333,500 |
| 2025/01/24 | 1,280 | 1,289 | 1,276.5 | 1,281.5 | +5.5 | +0.4% | 391,900 |
| 2025/01/23 | 1,273.5 | 1,281.5 | 1,272 | 1,276 | -4 | -0.3% | 240,500 |
| 2025/01/22 | 1,268.5 | 1,283 | 1,266.5 | 1,280 | +8.5 | +0.7% | 304,000 |
| 2025/01/21 | 1,270.5 | 1,275.5 | 1,269 | 1,271.5 | +2.5 | +0.2% | 204,000 |
| 2025/01/20 | 1,262 | 1,270.5 | 1,260.5 | 1,269 | +9.5 | +0.8% | 292,900 |
| 2025/01/17 | 1,258 | 1,264 | 1,252 | 1,259.5 | -1.5 | -0.1% | 326,000 |
| 2025/01/16 | 1,264 | 1,270 | 1,261 | 1,261 | -3 | -0.2% | 311,600 |
| 2025/01/15 | 1,260 | 1,269 | 1,246 | 1,264 | +5.5 | +0.4% | 668,200 |
| 2025/01/14 | 1,270 | 1,273.5 | 1,252 | 1,258.5 | -10.5 | -0.8% | 320,200 |
| 2025/01/10 | 1,265 | 1,271 | 1,261.5 | 1,269 | -1 | -0.1% | 283,200 |
| 2025/01/09 | 1,275 | 1,276.5 | 1,269.5 | 1,270 | -8.5 | -0.7% | 285,800 |
| 2025/01/08 | 1,284 | 1,291.5 | 1,275.5 | 1,278.5 | -11.5 | -0.9% | 284,400 |
| 2025/01/07 | 1,290 | 1,298 | 1,284 | 1,290 | -8 | -0.6% | 445,600 |
| 2025/01/06 | 1,288 | 1,313 | 1,282.5 | 1,298 | +14 | +1.1% | 687,000 |
| 2024/12/30 | 1,292 | 1,296.5 | 1,280 | 1,284 | -8.5 | -0.7% | 426,500 |
| 2024/12/27 | 1,279.5 | 1,292.5 | 1,273 | 1,292.5 | +16.5 | +1.3% | 676,900 |
| 2024/12/26 | 1,279 | 1,280.5 | 1,273.5 | 1,276 | +0.5 | ±0% | 279,100 |
| 2024/12/25 | 1,275 | 1,278 | 1,267.5 | 1,275.5 | -1 | -0.1% | 319,900 |
| 2024/12/24 | 1,275 | 1,282.5 | 1,268 | 1,276.5 | +2 | +0.2% | 368,900 |
| 2024/12/23 | 1,274 | 1,283.5 | 1,271.5 | 1,274.5 | +9.5 | +0.8% | 413,900 |
| 2024/12/20 | 1,270 | 1,285.5 | 1,265 | 1,265 | -11.5 | -0.9% | 1,273,500 |
| 2024/12/19 | 1,270 | 1,282.5 | 1,269 | 1,276.5 | +6.5 | +0.5% | 444,200 |
| 2024/12/18 | 1,280 | 1,287 | 1,267.5 | 1,270 | -9 | -0.7% | 398,300 |
| 2024/12/17 | 1,280 | 1,288 | 1,275 | 1,279 | -0.5 | ±0% | 364,800 |
| 2024/12/16 | 1,292.5 | 1,294.5 | 1,276 | 1,279.5 | -7.5 | -0.6% | 406,600 |
| 2024/12/13 | 1,290 | 1,302.5 | 1,271.5 | 1,287 | -25.5 | -1.9% | 567,200 |
| 2024/12/12 | 1,300 | 1,318.5 | 1,296 | 1,312.5 | +10 | +0.8% | 603,300 |
| 2024/12/11 | 1,300 | 1,309 | 1,295.5 | 1,302.5 | +0.5 | ±0% | 517,000 |
| 2024/12/10 | 1,300 | 1,309.5 | 1,292.5 | 1,302 | +16.5 | +1.3% | 346,600 |
| 2024/12/09 | 1,282 | 1,300 | 1,278.5 | 1,285.5 | +14.5 | +1.1% | 650,800 |
| 2024/12/06 | 1,266.5 | 1,277 | 1,262 | 1,271 | +4.5 | +0.4% | 364,700 |
| 2024/12/05 | 1,266.5 | 1,270 | 1,257 | 1,266.5 | -5 | -0.4% | 425,600 |
| 2024/12/04 | 1,275 | 1,284 | 1,271.5 | 1,271.5 | -4.5 | -0.4% | 404,100 |
| 2024/12/03 | 1,278 | 1,284.5 | 1,273 | 1,276 | -2.5 | -0.2% | 618,700 |
| 2024/12/02 | 1,262 | 1,286 | 1,260.5 | 1,278.5 | +18.5 | +1.5% | 397,100 |
| 2024/11/29 | 1,252 | 1,263.5 | 1,248 | 1,260 | +6 | +0.5% | 586,700 |
| 2024/11/28 | 1,272.5 | 1,274 | 1,249 | 1,254 | -15.5 | -1.2% | 697,000 |
| 2024/11/27 | 1,277.5 | 1,284 | 1,261 | 1,269.5 | -24.5 | -1.9% | 551,900 |
| 2024/11/26 | 1,292.5 | 1,308.5 | 1,286 | 1,294 | +1.5 | +0.1% | 687,300 |
| 2024/11/25 | 1,280 | 1,299 | 1,275 | 1,292.5 | +25.5 | +2% | 1,135,300 |
| 2024/11/22 | 1,262 | 1,272 | 1,259 | 1,267 | -0.5 | ±0% | 586,800 |
101～
150
件表示中 / 3735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 | 130,700円 | +5.4% | -11.5% | 4.59% | 11.80倍 | 0.77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 |
| トクヤマ | 312,300円 | +6.3% | +40.3% | 3.84% | 7.75倍 | 0.86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 |
| エフピコ | 259,500円 | +4.1% | +6.2% | 2.37% | 15.93倍 | 1.37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 |
| デンカ | 202,000円 | +2.4% | +149.2% | 4.95% | 11.61倍 | 0.59倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 日曹達 | 312,500円 | -4.6% | -14.0% | 4.48% | 12.87倍 | 0.92倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
