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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,638 | 1,638 | 1,602 | 1,606 | -17 | -1% | 752,300 |
| 2018/01/30 | 1,627 | 1,645 | 1,618 | 1,623 | -15 | -0.9% | 702,400 |
| 2018/01/29 | 1,630 | 1,649 | 1,629 | 1,638 | +3 | +0.2% | 563,900 |
| 2018/01/26 | 1,641 | 1,649 | 1,633 | 1,635 | +3 | +0.2% | 468,200 |
| 2018/01/25 | 1,653 | 1,653 | 1,632 | 1,632 | -20 | -1.2% | 585,600 |
| 2018/01/24 | 1,664 | 1,667 | 1,649 | 1,652 | -13 | -0.8% | 398,000 |
| 2018/01/23 | 1,651 | 1,667 | 1,641 | 1,665 | +12 | +0.7% | 548,600 |
| 2018/01/22 | 1,656 | 1,660 | 1,649 | 1,653 | -2 | -0.1% | 441,200 |
| 2018/01/19 | 1,662 | 1,670 | 1,651 | 1,655 | -11 | -0.7% | 633,100 |
| 2018/01/18 | 1,706 | 1,707 | 1,661 | 1,666 | -26 | -1.5% | 791,900 |
| 2018/01/17 | 1,665 | 1,697 | 1,663 | 1,692 | +25 | +1.5% | 888,800 |
| 2018/01/16 | 1,669 | 1,673 | 1,659 | 1,667 | -3 | -0.2% | 347,900 |
| 2018/01/15 | 1,683 | 1,690 | 1,668 | 1,670 | -20 | -1.2% | 500,300 |
| 2018/01/12 | 1,715 | 1,723 | 1,688 | 1,690 | -27 | -1.6% | 927,900 |
| 2018/01/11 | 1,715 | 1,719 | 1,695 | 1,717 | +2 | +0.1% | 515,700 |
| 2018/01/10 | 1,723 | 1,723 | 1,706 | 1,715 | -12 | -0.7% | 332,000 |
| 2018/01/09 | 1,730 | 1,736 | 1,724 | 1,727 | +2 | +0.1% | 456,800 |
| 2018/01/05 | 1,722 | 1,728 | 1,709 | 1,725 | +5 | +0.3% | 585,700 |
| 2018/01/04 | 1,688 | 1,724 | 1,688 | 1,720 | +48 | +2.9% | 756,600 |
| 2017/12/29 | 1,672 | 1,680 | 1,669 | 1,672 | ±0 | ±0% | 245,800 |
| 2017/12/28 | 1,693 | 1,693 | 1,671 | 1,672 | -18 | -1.1% | 285,000 |
| 2017/12/27 | 1,691 | 1,696 | 1,684 | 1,690 | +6 | +0.4% | 262,200 |
| 2017/12/26 | 1,694 | 1,696 | 1,681 | 1,684 | -11 | -0.6% | 201,700 |
| 2017/12/25 | 1,693 | 1,698 | 1,682 | 1,695 | +13 | +0.8% | 176,900 |
| 2017/12/22 | 1,689 | 1,695 | 1,679 | 1,682 | -7 | -0.4% | 546,100 |
| 2017/12/21 | 1,706 | 1,706 | 1,689 | 1,689 | -17 | -1% | 382,400 |
| 2017/12/20 | 1,706 | 1,712 | 1,698 | 1,706 | -2 | -0.1% | 394,300 |
| 2017/12/19 | 1,719 | 1,720 | 1,704 | 1,708 | -9 | -0.5% | 323,300 |
| 2017/12/18 | 1,701 | 1,721 | 1,695 | 1,717 | +32 | +1.9% | 517,800 |
| 2017/12/15 | 1,693 | 1,709 | 1,684 | 1,685 | -7 | -0.4% | 805,600 |
| 2017/12/14 | 1,682 | 1,702 | 1,682 | 1,692 | +3 | +0.2% | 458,000 |
| 2017/12/13 | 1,714 | 1,718 | 1,684 | 1,689 | -14 | -0.8% | 580,700 |
| 2017/12/12 | 1,700 | 1,718 | 1,697 | 1,703 | +6 | +0.4% | 635,500 |
| 2017/12/11 | 1,692 | 1,697 | 1,684 | 1,697 | +11 | +0.7% | 580,700 |
| 2017/12/08 | 1,678 | 1,698 | 1,677 | 1,686 | +24 | +1.4% | 1,464,600 |
| 2017/12/07 | 1,636 | 1,666 | 1,635 | 1,662 | +29 | +1.8% | 914,000 |
| 2017/12/06 | 1,664 | 1,665 | 1,629 | 1,633 | -48 | -2.9% | 912,900 |
| 2017/12/05 | 1,681 | 1,691 | 1,675 | 1,681 | -7 | -0.4% | 414,400 |
| 2017/12/04 | 1,700 | 1,700 | 1,679 | 1,688 | -3 | -0.2% | 521,700 |
| 2017/12/01 | 1,701 | 1,704 | 1,667 | 1,691 | -11 | -0.6% | 874,000 |
| 2017/11/30 | 1,711 | 1,711 | 1,687 | 1,702 | +13 | +0.8% | 947,900 |
| 2017/11/29 | 1,691 | 1,700 | 1,677 | 1,689 | +8 | +0.5% | 561,800 |
| 2017/11/28 | 1,684 | 1,691 | 1,670 | 1,681 | -7 | -0.4% | 518,100 |
| 2017/11/27 | 1,693 | 1,699 | 1,673 | 1,688 | -5 | -0.3% | 611,700 |
| 2017/11/24 | 1,685 | 1,697 | 1,676 | 1,693 | -5 | -0.3% | 618,000 |
| 2017/11/22 | 1,687 | 1,710 | 1,687 | 1,698 | +16 | +1% | 902,100 |
| 2017/11/21 | 1,684 | 1,701 | 1,680 | 1,682 | +13 | +0.8% | 455,600 |
| 2017/11/20 | 1,677 | 1,685 | 1,667 | 1,669 | -26 | -1.5% | 455,000 |
| 2017/11/17 | 1,704 | 1,720 | 1,687 | 1,695 | -2 | -0.1% | 939,200 |
| 2017/11/16 | 1,678 | 1,701 | 1,665 | 1,697 | +18 | +1.1% | 626,000 |
1651～
1700
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
