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 |
---|---|---|---|---|---|---|---|
2018/02/26 | 1,388 | 1,399 | 1,373 | 1,383 | +9 | +0.7% | 684,500 |
2018/02/23 | 1,368 | 1,375 | 1,360 | 1,374 | +20 | +1.5% | 605,100 |
2018/02/22 | 1,362 | 1,366 | 1,347 | 1,354 | -22 | -1.6% | 759,600 |
2018/02/21 | 1,380 | 1,392 | 1,372 | 1,376 | -4 | -0.3% | 707,400 |
2018/02/20 | 1,384 | 1,391 | 1,374 | 1,380 | -9 | -0.6% | 701,300 |
2018/02/19 | 1,376 | 1,390 | 1,368 | 1,389 | +30 | +2.2% | 542,600 |
2018/02/16 | 1,351 | 1,370 | 1,348 | 1,359 | +15 | +1.1% | 532,700 |
2018/02/15 | 1,349 | 1,361 | 1,340 | 1,344 | +8 | +0.6% | 638,100 |
2018/02/14 | 1,356 | 1,368 | 1,323 | 1,336 | -20 | -1.5% | 883,900 |
2018/02/13 | 1,392 | 1,393 | 1,353 | 1,356 | -9 | -0.7% | 871,000 |
2018/02/09 | 1,363 | 1,375 | 1,352 | 1,365 | -56 | -3.9% | 1,365,100 |
2018/02/08 | 1,401 | 1,431 | 1,400 | 1,421 | +15 | +1.1% | 820,700 |
2018/02/07 | 1,442 | 1,455 | 1,405 | 1,406 | -8 | -0.6% | 1,241,200 |
2018/02/06 | 1,451 | 1,459 | 1,388 | 1,414 | -100 | -6.6% | 1,619,700 |
2018/02/05 | 1,550 | 1,550 | 1,512 | 1,514 | -49 | -3.1% | 758,000 |
2018/02/02 | 1,565 | 1,588 | 1,554 | 1,563 | -18 | -1.1% | 987,100 |
2018/02/01 | 1,596 | 1,603 | 1,574 | 1,581 | -25 | -1.6% | 839,000 |
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 |
1651~
1700
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