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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,266 | 1,282 | 1,260 | 1,270 | -1 | -0.1% | 425,100 |
| 2018/09/05 | 1,268 | 1,280 | 1,261 | 1,271 | ±0 | ±0% | 440,900 |
| 2018/09/04 | 1,282 | 1,283 | 1,267 | 1,271 | -12 | -0.9% | 470,100 |
| 2018/09/03 | 1,305 | 1,305 | 1,276 | 1,283 | -22 | -1.7% | 418,500 |
| 2018/08/31 | 1,293 | 1,310 | 1,288 | 1,305 | -1 | -0.1% | 574,100 |
| 2018/08/30 | 1,333 | 1,333 | 1,299 | 1,306 | -16 | -1.2% | 1,796,600 |
| 2018/08/29 | 1,308 | 1,327 | 1,307 | 1,322 | +20 | +1.5% | 578,800 |
| 2018/08/28 | 1,289 | 1,306 | 1,288 | 1,302 | +22 | +1.7% | 627,700 |
| 2018/08/27 | 1,269 | 1,286 | 1,267 | 1,280 | +4 | +0.3% | 333,500 |
| 2018/08/24 | 1,282 | 1,283 | 1,266 | 1,276 | +5 | +0.4% | 402,700 |
| 2018/08/23 | 1,293 | 1,294 | 1,266 | 1,271 | -15 | -1.2% | 627,900 |
| 2018/08/22 | 1,278 | 1,286 | 1,271 | 1,286 | +15 | +1.2% | 445,800 |
| 2018/08/21 | 1,264 | 1,273 | 1,255 | 1,271 | +5 | +0.4% | 586,000 |
| 2018/08/20 | 1,279 | 1,281 | 1,264 | 1,266 | -10 | -0.8% | 405,700 |
| 2018/08/17 | 1,271 | 1,278 | 1,263 | 1,276 | +8 | +0.6% | 514,000 |
| 2018/08/16 | 1,258 | 1,276 | 1,243 | 1,268 | +3 | +0.2% | 672,900 |
| 2018/08/15 | 1,272 | 1,278 | 1,253 | 1,265 | -6 | -0.5% | 567,200 |
| 2018/08/14 | 1,248 | 1,272 | 1,245 | 1,271 | +23 | +1.8% | 745,800 |
| 2018/08/13 | 1,241 | 1,251 | 1,235 | 1,248 | -8 | -0.6% | 679,400 |
| 2018/08/10 | 1,268 | 1,268 | 1,249 | 1,256 | -9 | -0.7% | 805,200 |
| 2018/08/09 | 1,265 | 1,270 | 1,255 | 1,265 | ±0 | ±0% | 493,000 |
| 2018/08/08 | 1,266 | 1,272 | 1,257 | 1,265 | -4 | -0.3% | 578,200 |
| 2018/08/07 | 1,263 | 1,275 | 1,258 | 1,269 | +6 | +0.5% | 388,500 |
| 2018/08/06 | 1,263 | 1,269 | 1,253 | 1,263 | -5 | -0.4% | 524,300 |
| 2018/08/03 | 1,274 | 1,274 | 1,259 | 1,268 | -7 | -0.5% | 522,800 |
| 2018/08/02 | 1,288 | 1,294 | 1,268 | 1,275 | -22 | -1.7% | 577,900 |
| 2018/08/01 | 1,270 | 1,298 | 1,265 | 1,297 | +26 | +2% | 1,045,400 |
| 2018/07/31 | 1,260 | 1,278 | 1,251 | 1,271 | +18 | +1.4% | 1,132,100 |
| 2018/07/30 | 1,245 | 1,260 | 1,245 | 1,253 | +21 | +1.7% | 708,700 |
| 2018/07/27 | 1,235 | 1,235 | 1,216 | 1,232 | +9 | +0.7% | 607,800 |
| 2018/07/26 | 1,233 | 1,237 | 1,217 | 1,223 | +9 | +0.7% | 600,900 |
| 2018/07/25 | 1,213 | 1,214 | 1,199 | 1,214 | +13 | +1.1% | 693,300 |
| 2018/07/24 | 1,214 | 1,218 | 1,197 | 1,201 | -9 | -0.7% | 507,800 |
| 2018/07/23 | 1,198 | 1,211 | 1,196 | 1,210 | +4 | +0.3% | 522,800 |
| 2018/07/20 | 1,214 | 1,219 | 1,196 | 1,206 | -10 | -0.8% | 672,300 |
| 2018/07/19 | 1,220 | 1,223 | 1,214 | 1,216 | -1 | -0.1% | 406,700 |
| 2018/07/18 | 1,231 | 1,236 | 1,217 | 1,217 | -16 | -1.3% | 472,300 |
| 2018/07/17 | 1,198 | 1,237 | 1,195 | 1,233 | +39 | +3.3% | 673,300 |
| 2018/07/13 | 1,180 | 1,199 | 1,179 | 1,194 | +27 | +2.3% | 767,100 |
| 2018/07/12 | 1,171 | 1,178 | 1,164 | 1,167 | -10 | -0.8% | 738,400 |
| 2018/07/11 | 1,175 | 1,182 | 1,165 | 1,177 | -1 | -0.1% | 677,100 |
| 2018/07/10 | 1,180 | 1,193 | 1,177 | 1,178 | -3 | -0.3% | 698,600 |
| 2018/07/09 | 1,158 | 1,186 | 1,158 | 1,181 | +23 | +2% | 529,200 |
| 2018/07/06 | 1,155 | 1,172 | 1,151 | 1,158 | -3 | -0.3% | 950,700 |
| 2018/07/05 | 1,144 | 1,165 | 1,144 | 1,161 | +16 | +1.4% | 999,400 |
| 2018/07/04 | 1,165 | 1,183 | 1,143 | 1,145 | -48 | -4% | 1,294,700 |
| 2018/07/03 | 1,214 | 1,214 | 1,180 | 1,193 | -18 | -1.5% | 976,000 |
| 2018/07/02 | 1,235 | 1,242 | 1,210 | 1,211 | -28 | -2.3% | 487,200 |
| 2018/06/29 | 1,239 | 1,244 | 1,232 | 1,239 | ±0 | ±0% | 615,300 |
| 2018/06/28 | 1,232 | 1,245 | 1,223 | 1,239 | +6 | +0.5% | 448,800 |
1501～
1550
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
