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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,419 | 1,439 | 1,411 | 1,439 | +13 | +0.9% | 527,100 |
| 2018/11/19 | 1,423 | 1,433 | 1,416 | 1,426 | +2 | +0.1% | 490,200 |
| 2018/11/16 | 1,422 | 1,433 | 1,415 | 1,424 | -10 | -0.7% | 557,100 |
| 2018/11/15 | 1,420 | 1,435 | 1,413 | 1,434 | -2 | -0.1% | 519,500 |
| 2018/11/14 | 1,411 | 1,436 | 1,407 | 1,436 | +13 | +0.9% | 423,900 |
| 2018/11/13 | 1,430 | 1,432 | 1,411 | 1,423 | -27 | -1.9% | 431,300 |
| 2018/11/12 | 1,436 | 1,452 | 1,424 | 1,450 | +8 | +0.6% | 371,200 |
| 2018/11/09 | 1,439 | 1,449 | 1,430 | 1,442 | +4 | +0.3% | 600,400 |
| 2018/11/08 | 1,410 | 1,446 | 1,403 | 1,438 | +51 | +3.7% | 656,700 |
| 2018/11/07 | 1,394 | 1,416 | 1,380 | 1,387 | +6 | +0.4% | 632,200 |
| 2018/11/06 | 1,385 | 1,394 | 1,364 | 1,381 | +12 | +0.9% | 648,000 |
| 2018/11/05 | 1,365 | 1,380 | 1,354 | 1,369 | -1 | -0.1% | 528,800 |
| 2018/11/02 | 1,371 | 1,379 | 1,348 | 1,370 | ±0 | ±0% | 674,100 |
| 2018/11/01 | 1,345 | 1,375 | 1,345 | 1,370 | +22 | +1.6% | 813,500 |
| 2018/10/31 | 1,293 | 1,359 | 1,293 | 1,348 | +60 | +4.7% | 986,900 |
| 2018/10/30 | 1,284 | 1,291 | 1,275 | 1,288 | -5 | -0.4% | 1,372,000 |
| 2018/10/29 | 1,274 | 1,300 | 1,270 | 1,293 | +29 | +2.3% | 545,000 |
| 2018/10/26 | 1,250 | 1,278 | 1,242 | 1,264 | +21 | +1.7% | 746,100 |
| 2018/10/25 | 1,250 | 1,261 | 1,234 | 1,243 | -33 | -2.6% | 783,700 |
| 2018/10/24 | 1,279 | 1,284 | 1,258 | 1,276 | +12 | +0.9% | 640,700 |
| 2018/10/23 | 1,286 | 1,287 | 1,262 | 1,264 | -35 | -2.7% | 602,500 |
| 2018/10/22 | 1,293 | 1,305 | 1,279 | 1,299 | +7 | +0.5% | 317,200 |
| 2018/10/19 | 1,282 | 1,295 | 1,282 | 1,292 | -11 | -0.8% | 438,500 |
| 2018/10/18 | 1,298 | 1,311 | 1,298 | 1,303 | -12 | -0.9% | 337,500 |
| 2018/10/17 | 1,319 | 1,322 | 1,311 | 1,315 | +5 | +0.4% | 448,500 |
| 2018/10/16 | 1,290 | 1,312 | 1,288 | 1,310 | +14 | +1.1% | 519,100 |
| 2018/10/15 | 1,271 | 1,302 | 1,271 | 1,296 | +7 | +0.5% | 635,000 |
| 2018/10/12 | 1,266 | 1,293 | 1,266 | 1,289 | -7 | -0.5% | 1,149,900 |
| 2018/10/11 | 1,289 | 1,312 | 1,285 | 1,296 | -16 | -1.2% | 823,400 |
| 2018/10/10 | 1,327 | 1,334 | 1,312 | 1,312 | -26 | -1.9% | 685,100 |
| 2018/10/09 | 1,347 | 1,348 | 1,317 | 1,338 | -4 | -0.3% | 713,600 |
| 2018/10/05 | 1,346 | 1,352 | 1,339 | 1,342 | -16 | -1.2% | 513,800 |
| 2018/10/04 | 1,369 | 1,370 | 1,350 | 1,358 | +4 | +0.3% | 740,400 |
| 2018/10/03 | 1,368 | 1,376 | 1,345 | 1,354 | -14 | -1% | 491,400 |
| 2018/10/02 | 1,352 | 1,373 | 1,352 | 1,368 | +21 | +1.6% | 777,300 |
| 2018/10/01 | 1,351 | 1,357 | 1,344 | 1,347 | -4 | -0.3% | 469,400 |
| 2018/09/28 | 1,345 | 1,366 | 1,338 | 1,351 | +18 | +1.4% | 758,400 |
| 2018/09/27 | 1,333 | 1,350 | 1,329 | 1,333 | -13 | -1% | 530,900 |
| 2018/09/26 | 1,347 | 1,347 | 1,331 | 1,346 | -2 | -0.1% | 599,300 |
| 2018/09/25 | 1,337 | 1,352 | 1,331 | 1,348 | +22 | +1.7% | 633,900 |
| 2018/09/21 | 1,318 | 1,334 | 1,311 | 1,326 | +13 | +1% | 699,400 |
| 2018/09/20 | 1,318 | 1,319 | 1,294 | 1,313 | -4 | -0.3% | 718,900 |
| 2018/09/19 | 1,327 | 1,328 | 1,307 | 1,317 | +6 | +0.5% | 617,000 |
| 2018/09/18 | 1,266 | 1,315 | 1,262 | 1,311 | +55 | +4.4% | 649,100 |
| 2018/09/14 | 1,265 | 1,267 | 1,250 | 1,256 | +9 | +0.7% | 1,117,400 |
| 2018/09/13 | 1,224 | 1,249 | 1,224 | 1,247 | +24 | +2% | 467,700 |
| 2018/09/12 | 1,233 | 1,235 | 1,215 | 1,223 | -11 | -0.9% | 493,700 |
| 2018/09/11 | 1,232 | 1,237 | 1,222 | 1,234 | -4 | -0.3% | 484,200 |
| 2018/09/10 | 1,251 | 1,251 | 1,227 | 1,238 | -13 | -1% | 515,600 |
| 2018/09/07 | 1,272 | 1,275 | 1,243 | 1,251 | -19 | -1.5% | 524,900 |
1451～
1500
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
