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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 1,696 | 1,698 | 1,673 | 1,679 | -23 | -1.4% | 851,500 |
| 2017/11/14 | 1,710 | 1,715 | 1,695 | 1,702 | -4 | -0.2% | 669,300 |
| 2017/11/13 | 1,712 | 1,722 | 1,700 | 1,706 | -25 | -1.4% | 663,500 |
| 2017/11/10 | 1,757 | 1,795 | 1,711 | 1,731 | -59 | -3.3% | 1,529,100 |
| 2017/11/09 | 1,839 | 1,899 | 1,762 | 1,790 | -31 | -1.7% | 1,280,400 |
| 2017/11/08 | 1,810 | 1,826 | 1,797 | 1,821 | +8 | +0.4% | 472,900 |
| 2017/11/07 | 1,802 | 1,818 | 1,777 | 1,813 | +10 | +0.6% | 697,900 |
| 2017/11/06 | 1,832 | 1,833 | 1,796 | 1,803 | -12 | -0.7% | 470,500 |
| 2017/11/02 | 1,828 | 1,830 | 1,801 | 1,815 | +9 | +0.5% | 711,100 |
| 2017/11/01 | 1,812 | 1,813 | 1,798 | 1,806 | +8 | +0.4% | 553,700 |
| 2017/10/31 | 1,810 | 1,810 | 1,793 | 1,798 | -13 | -0.7% | 715,600 |
| 2017/10/30 | 1,835 | 1,839 | 1,804 | 1,811 | -23 | -1.3% | 531,600 |
| 2017/10/27 | 1,830 | 1,839 | 1,809 | 1,834 | +19 | +1% | 677,500 |
| 2017/10/26 | 1,813 | 1,821 | 1,798 | 1,815 | +6 | +0.3% | 418,800 |
| 2017/10/25 | 1,829 | 1,847 | 1,805 | 1,809 | -5 | -0.3% | 866,100 |
| 2017/10/24 | 1,795 | 1,819 | 1,790 | 1,814 | +17 | +0.9% | 653,400 |
| 2017/10/23 | 1,798 | 1,803 | 1,786 | 1,797 | +28 | +1.6% | 640,700 |
| 2017/10/20 | 1,750 | 1,772 | 1,750 | 1,769 | +21 | +1.2% | 741,600 |
| 2017/10/19 | 1,739 | 1,751 | 1,733 | 1,748 | +7 | +0.4% | 445,200 |
| 2017/10/18 | 1,742 | 1,748 | 1,725 | 1,741 | +5 | +0.3% | 586,000 |
| 2017/10/17 | 1,728 | 1,739 | 1,716 | 1,736 | +21 | +1.2% | 510,600 |
| 2017/10/16 | 1,710 | 1,724 | 1,703 | 1,715 | +6 | +0.4% | 469,600 |
| 2017/10/13 | 1,694 | 1,716 | 1,691 | 1,709 | ±0 | ±0% | 1,132,300 |
| 2017/10/12 | 1,722 | 1,724 | 1,703 | 1,709 | -12 | -0.7% | 477,500 |
| 2017/10/11 | 1,726 | 1,731 | 1,706 | 1,721 | -15 | -0.9% | 382,600 |
| 2017/10/10 | 1,731 | 1,742 | 1,721 | 1,736 | +1 | +0.1% | 542,000 |
| 2017/10/06 | 1,742 | 1,751 | 1,724 | 1,735 | +2 | +0.1% | 587,500 |
| 2017/10/05 | 1,735 | 1,742 | 1,724 | 1,733 | -6 | -0.3% | 492,400 |
| 2017/10/04 | 1,749 | 1,751 | 1,728 | 1,739 | -10 | -0.6% | 539,500 |
| 2017/10/03 | 1,737 | 1,750 | 1,726 | 1,749 | +19 | +1.1% | 753,600 |
| 2017/10/02 | 1,726 | 1,736 | 1,721 | 1,730 | -3 | -0.2% | 540,300 |
| 2017/09/29 | 1,730 | 1,737 | 1,714 | 1,733 | +8 | +0.5% | 905,000 |
| 2017/09/28 | 1,726 | 1,728 | 1,701 | 1,725 | -4 | -0.2% | 789,000 |
1701～
1750
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
