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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 1,238 | 1,248 | 1,231 | 1,238.5 | +11 | +0.9% | 377,300 |
| 2024/06/28 | 1,238 | 1,240.5 | 1,223.5 | 1,227.5 | -13 | -1% | 425,700 |
| 2024/06/27 | 1,228 | 1,241.5 | 1,227.5 | 1,240.5 | +4.5 | +0.4% | 285,400 |
| 2024/06/26 | 1,239.5 | 1,241.5 | 1,230 | 1,236 | ±0 | ±0% | 405,300 |
| 2024/06/25 | 1,233 | 1,236 | 1,225.5 | 1,236 | +9 | +0.7% | 298,200 |
| 2024/06/24 | 1,229.5 | 1,237 | 1,222.5 | 1,227 | +4 | +0.3% | 295,900 |
| 2024/06/21 | 1,223.5 | 1,227.5 | 1,218 | 1,223 | -0.5 | ±0% | 475,100 |
| 2024/06/20 | 1,215.5 | 1,225.5 | 1,207.5 | 1,223.5 | +8 | +0.7% | 358,100 |
| 2024/06/19 | 1,203 | 1,218.5 | 1,198.5 | 1,215.5 | +5 | +0.4% | 342,100 |
| 2024/06/18 | 1,203.5 | 1,219 | 1,203.5 | 1,210.5 | +4 | +0.3% | 352,500 |
| 2024/06/17 | 1,212 | 1,212.5 | 1,196 | 1,206.5 | -4 | -0.3% | 266,000 |
| 2024/06/14 | 1,200 | 1,220 | 1,199.5 | 1,210.5 | -2.5 | -0.2% | 433,100 |
| 2024/06/13 | 1,221.5 | 1,226 | 1,206.5 | 1,213 | -8.5 | -0.7% | 254,900 |
| 2024/06/12 | 1,205 | 1,229 | 1,201 | 1,221.5 | +21.5 | +1.8% | 382,200 |
| 2024/06/11 | 1,217.5 | 1,218.5 | 1,194.5 | 1,200 | -29.5 | -2.4% | 535,600 |
| 2024/06/10 | 1,219.5 | 1,233 | 1,217.5 | 1,229.5 | +8 | +0.7% | 148,600 |
| 2024/06/07 | 1,218.5 | 1,223.5 | 1,214.5 | 1,221.5 | +1.5 | +0.1% | 195,700 |
| 2024/06/06 | 1,235.5 | 1,237.5 | 1,220 | 1,220 | -19 | -1.5% | 260,000 |
| 2024/06/05 | 1,254 | 1,255.5 | 1,235.5 | 1,239 | -31 | -2.4% | 376,000 |
| 2024/06/04 | 1,250 | 1,270.5 | 1,247.5 | 1,270 | +14.5 | +1.2% | 304,500 |
| 2024/06/03 | 1,264.5 | 1,272.5 | 1,247 | 1,255.5 | -22 | -1.7% | 343,200 |
| 2024/05/31 | 1,263 | 1,284.5 | 1,263 | 1,277.5 | +23 | +1.8% | 341,300 |
| 2024/05/30 | 1,242.5 | 1,257 | 1,230 | 1,254.5 | +7.5 | +0.6% | 218,000 |
| 2024/05/29 | 1,251 | 1,256 | 1,246 | 1,247 | -3.5 | -0.3% | 147,300 |
| 2024/05/28 | 1,260 | 1,265.5 | 1,250 | 1,250.5 | -15.5 | -1.2% | 206,300 |
| 2024/05/27 | 1,264 | 1,266 | 1,251 | 1,266 | +7 | +0.6% | 88,200 |
| 2024/05/24 | 1,253.5 | 1,261.5 | 1,245 | 1,259 | -3.5 | -0.3% | 143,100 |
| 2024/05/23 | 1,253.5 | 1,265 | 1,242 | 1,262.5 | +1.5 | +0.1% | 153,200 |
| 2024/05/22 | 1,264 | 1,268.5 | 1,255 | 1,261 | -6.5 | -0.5% | 176,400 |
| 2024/05/21 | 1,288 | 1,289 | 1,267.5 | 1,267.5 | -31 | -2.4% | 238,400 |
| 2024/05/20 | 1,283 | 1,300.5 | 1,282.5 | 1,298.5 | +8.5 | +0.7% | 135,700 |
| 2024/05/17 | 1,261.5 | 1,290 | 1,260.5 | 1,290 | +14.5 | +1.1% | 179,100 |
| 2024/05/16 | 1,282 | 1,283.5 | 1,260 | 1,275.5 | -14.5 | -1.1% | 209,700 |
| 2024/05/15 | 1,291 | 1,298 | 1,284.5 | 1,290 | +7.5 | +0.6% | 310,500 |
| 2024/05/14 | 1,347 | 1,347 | 1,270 | 1,282.5 | -56.5 | -4.2% | 343,000 |
| 2024/05/13 | 1,332 | 1,344 | 1,328.5 | 1,339 | +5 | +0.4% | 150,300 |
| 2024/05/10 | 1,340.5 | 1,349 | 1,327 | 1,334 | +6 | +0.5% | 252,300 |
| 2024/05/09 | 1,325 | 1,335.5 | 1,322.5 | 1,328 | +5.5 | +0.4% | 269,900 |
| 2024/05/08 | 1,303.5 | 1,323.5 | 1,302.5 | 1,322.5 | +18.5 | +1.4% | 279,300 |
| 2024/05/07 | 1,305.5 | 1,308.5 | 1,296.5 | 1,304 | +0.5 | ±0% | 241,100 |
| 2024/05/02 | 1,309 | 1,318 | 1,301 | 1,303.5 | -5.5 | -0.4% | 155,800 |
| 2024/05/01 | 1,286 | 1,309.5 | 1,283 | 1,309 | +23 | +1.8% | 227,100 |
| 2024/04/30 | 1,274 | 1,289 | 1,263.5 | 1,286 | +31.5 | +2.5% | 323,800 |
| 2024/04/26 | 1,242.5 | 1,264.5 | 1,228.5 | 1,254.5 | +6.5 | +0.5% | 525,900 |
| 2024/04/25 | 1,247.5 | 1,252.5 | 1,241 | 1,248 | +1 | +0.1% | 302,100 |
| 2024/04/24 | 1,271.5 | 1,275.5 | 1,242 | 1,247 | -22.5 | -1.8% | 269,300 |
| 2024/04/23 | 1,279.5 | 1,282.5 | 1,268 | 1,269.5 | -12 | -0.9% | 179,500 |
| 2024/04/22 | 1,271 | 1,284 | 1,268 | 1,281.5 | +27 | +2.2% | 211,900 |
| 2024/04/19 | 1,270 | 1,273.5 | 1,244 | 1,254.5 | -31 | -2.4% | 259,100 |
| 2024/04/18 | 1,290 | 1,291.5 | 1,276.5 | 1,285.5 | +10 | +0.8% | 90,000 |
101～
150
件表示中 / 3588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 | 128,200円 | +9.2% | +60.0% | 3.51% | 13.71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 |
| アイカ工 | 329,300円 | +5.7% | +8.3% | 3.52% | 12.89倍 | 1.21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 |
| エフピコ | 262,200円 | +6.3% | +7.3% | 2.17% | 17.49倍 | 1.44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 | 155,100円 | +8.9% | +39.9% | 1.23% | 17.12倍 | 1.75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 | 1,102,000円 | +1.7% | +18.5% | 1.81% | 13.89倍 | 1.78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
