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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,253 | 1,259 | 1,230 | 1,233 | -11 | -0.9% | 502,800 |
| 2018/06/26 | 1,215 | 1,247 | 1,206 | 1,244 | +32 | +2.6% | 688,500 |
| 2018/06/25 | 1,210 | 1,224 | 1,207 | 1,212 | +10 | +0.8% | 492,300 |
| 2018/06/22 | 1,186 | 1,212 | 1,181 | 1,202 | +16 | +1.3% | 992,700 |
| 2018/06/21 | 1,186 | 1,194 | 1,179 | 1,186 | -3 | -0.3% | 721,100 |
| 2018/06/20 | 1,194 | 1,196 | 1,166 | 1,189 | -7 | -0.6% | 1,047,300 |
| 2018/06/19 | 1,200 | 1,217 | 1,194 | 1,196 | -4 | -0.3% | 1,137,000 |
| 2018/06/18 | 1,192 | 1,203 | 1,185 | 1,200 | +2 | +0.2% | 712,500 |
| 2018/06/15 | 1,210 | 1,212 | 1,196 | 1,198 | -8 | -0.7% | 910,100 |
| 2018/06/14 | 1,205 | 1,211 | 1,196 | 1,206 | +2 | +0.2% | 531,200 |
| 2018/06/13 | 1,200 | 1,210 | 1,196 | 1,204 | -1 | -0.1% | 454,400 |
| 2018/06/12 | 1,202 | 1,209 | 1,200 | 1,205 | +6 | +0.5% | 595,900 |
| 2018/06/11 | 1,211 | 1,212 | 1,198 | 1,199 | -4 | -0.3% | 365,700 |
| 2018/06/08 | 1,225 | 1,225 | 1,201 | 1,203 | -4 | -0.3% | 1,196,900 |
| 2018/06/07 | 1,208 | 1,224 | 1,207 | 1,207 | ±0 | ±0% | 722,100 |
| 2018/06/06 | 1,192 | 1,207 | 1,182 | 1,207 | +20 | +1.7% | 683,200 |
| 2018/06/05 | 1,189 | 1,192 | 1,184 | 1,187 | +4 | +0.3% | 482,500 |
| 2018/06/04 | 1,190 | 1,197 | 1,181 | 1,183 | -13 | -1.1% | 915,800 |
| 2018/06/01 | 1,190 | 1,200 | 1,179 | 1,196 | ±0 | ±0% | 856,300 |
| 2018/05/31 | 1,201 | 1,202 | 1,185 | 1,196 | +4 | +0.3% | 837,100 |
| 2018/05/30 | 1,190 | 1,196 | 1,181 | 1,192 | -22 | -1.8% | 815,800 |
| 2018/05/29 | 1,225 | 1,226 | 1,207 | 1,214 | -13 | -1.1% | 633,000 |
| 2018/05/28 | 1,224 | 1,227 | 1,216 | 1,227 | +1 | +0.1% | 446,100 |
| 2018/05/25 | 1,239 | 1,245 | 1,224 | 1,226 | -16 | -1.3% | 610,600 |
| 2018/05/24 | 1,263 | 1,272 | 1,239 | 1,242 | -36 | -2.8% | 963,600 |
| 2018/05/23 | 1,288 | 1,296 | 1,276 | 1,278 | -24 | -1.8% | 958,300 |
| 2018/05/22 | 1,309 | 1,315 | 1,300 | 1,302 | -5 | -0.4% | 569,400 |
| 2018/05/21 | 1,315 | 1,318 | 1,304 | 1,307 | -8 | -0.6% | 554,200 |
| 2018/05/18 | 1,330 | 1,330 | 1,311 | 1,315 | +1 | +0.1% | 668,500 |
| 2018/05/17 | 1,312 | 1,322 | 1,305 | 1,314 | +9 | +0.7% | 578,000 |
| 2018/05/16 | 1,299 | 1,310 | 1,295 | 1,305 | +3 | +0.2% | 683,300 |
| 2018/05/15 | 1,290 | 1,307 | 1,287 | 1,302 | +7 | +0.5% | 587,100 |
| 2018/05/14 | 1,310 | 1,311 | 1,287 | 1,295 | -16 | -1.2% | 759,100 |
| 2018/05/11 | 1,345 | 1,352 | 1,292 | 1,311 | -62 | -4.5% | 1,278,600 |
| 2018/05/10 | 1,367 | 1,386 | 1,366 | 1,373 | -5 | -0.4% | 350,400 |
| 2018/05/09 | 1,359 | 1,378 | 1,351 | 1,378 | +19 | +1.4% | 558,100 |
| 2018/05/08 | 1,346 | 1,371 | 1,345 | 1,359 | +12 | +0.9% | 633,200 |
| 2018/05/07 | 1,375 | 1,375 | 1,337 | 1,347 | -43 | -3.1% | 710,900 |
| 2018/05/02 | 1,392 | 1,398 | 1,384 | 1,390 | +10 | +0.7% | 572,700 |
| 2018/05/01 | 1,375 | 1,383 | 1,365 | 1,380 | +9 | +0.7% | 677,100 |
| 2018/04/27 | 1,391 | 1,392 | 1,364 | 1,371 | -9 | -0.7% | 669,300 |
| 2018/04/26 | 1,374 | 1,384 | 1,370 | 1,380 | +11 | +0.8% | 552,400 |
| 2018/04/25 | 1,354 | 1,369 | 1,346 | 1,369 | +12 | +0.9% | 363,900 |
| 2018/04/24 | 1,363 | 1,365 | 1,346 | 1,357 | +8 | +0.6% | 488,600 |
| 2018/04/23 | 1,358 | 1,358 | 1,346 | 1,349 | -3 | -0.2% | 316,800 |
| 2018/04/20 | 1,374 | 1,375 | 1,349 | 1,352 | -22 | -1.6% | 581,600 |
| 2018/04/19 | 1,353 | 1,378 | 1,351 | 1,374 | +32 | +2.4% | 558,700 |
| 2018/04/18 | 1,330 | 1,346 | 1,320 | 1,342 | +15 | +1.1% | 416,500 |
| 2018/04/17 | 1,328 | 1,336 | 1,323 | 1,327 | +1 | +0.1% | 431,000 |
| 2018/04/16 | 1,327 | 1,328 | 1,311 | 1,326 | +3 | +0.2% | 368,500 |
1551～
1600
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
