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 |
|---|---|---|---|---|---|---|---|
| 2018/10/03 | 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 |
| 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 |
1501～
1550
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
