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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,772 | 1,778 | 1,759 | 1,761 | -14 | -0.8% | 645,000 |
| 2017/09/20 | 1,806 | 1,806 | 1,770 | 1,775 | -41 | -2.3% | 723,000 |
| 2017/09/19 | 1,783 | 1,822 | 1,776 | 1,816 | +51 | +2.9% | 844,000 |
| 2017/09/15 | 1,761 | 1,775 | 1,747 | 1,765 | +4 | +0.2% | 1,055,000 |
| 2017/09/14 | 1,775 | 1,775 | 1,755 | 1,761 | -6 | -0.3% | 513,000 |
| 2017/09/13 | 1,762 | 1,775 | 1,762 | 1,767 | -2 | -0.1% | 443,000 |
| 2017/09/12 | 1,766 | 1,779 | 1,757 | 1,769 | +20 | +1.1% | 423,000 |
| 2017/09/11 | 1,738 | 1,757 | 1,738 | 1,749 | +18 | +1% | 373,000 |
| 2017/09/08 | 1,718 | 1,741 | 1,718 | 1,731 | -4 | -0.2% | 1,499,000 |
| 2017/09/07 | 1,722 | 1,748 | 1,722 | 1,735 | +14 | +0.8% | 587,000 |
| 2017/09/06 | 1,710 | 1,727 | 1,701 | 1,721 | +12 | +0.7% | 803,000 |
| 2017/09/05 | 1,733 | 1,740 | 1,704 | 1,709 | -25 | -1.4% | 459,000 |
| 2017/09/04 | 1,760 | 1,760 | 1,719 | 1,734 | -26 | -1.5% | 572,000 |
| 2017/09/01 | 1,762 | 1,766 | 1,742 | 1,760 | -4 | -0.2% | 564,000 |
| 2017/08/31 | 1,757 | 1,765 | 1,746 | 1,764 | +19 | +1.1% | 765,000 |
| 2017/08/30 | 1,755 | 1,756 | 1,739 | 1,745 | +1 | +0.1% | 515,000 |
| 2017/08/29 | 1,737 | 1,746 | 1,725 | 1,744 | +7 | +0.4% | 583,000 |
| 2017/08/28 | 1,749 | 1,753 | 1,736 | 1,737 | -6 | -0.3% | 792,000 |
| 2017/08/25 | 1,758 | 1,758 | 1,733 | 1,743 | -7 | -0.4% | 719,000 |
| 2017/08/24 | 1,737 | 1,752 | 1,733 | 1,750 | +22 | +1.3% | 874,000 |
| 2017/08/23 | 1,715 | 1,733 | 1,707 | 1,728 | +7 | +0.4% | 876,000 |
| 2017/08/22 | 1,724 | 1,732 | 1,708 | 1,721 | +21 | +1.2% | 881,000 |
| 2017/08/21 | 1,687 | 1,703 | 1,677 | 1,700 | +20 | +1.2% | 797,000 |
| 2017/08/18 | 1,657 | 1,682 | 1,655 | 1,680 | -7 | -0.4% | 918,000 |
| 2017/08/17 | 1,669 | 1,693 | 1,661 | 1,687 | +17 | +1% | 719,000 |
| 2017/08/16 | 1,679 | 1,679 | 1,667 | 1,670 | ±0 | ±0% | 437,000 |
| 2017/08/15 | 1,674 | 1,685 | 1,670 | 1,670 | +3 | +0.2% | 875,000 |
| 2017/08/14 | 1,670 | 1,674 | 1,655 | 1,667 | -9 | -0.5% | 553,000 |
| 2017/08/10 | 1,690 | 1,691 | 1,671 | 1,676 | +2 | +0.1% | 529,000 |
| 2017/08/09 | 1,684 | 1,690 | 1,668 | 1,674 | -25 | -1.5% | 575,000 |
| 2017/08/08 | 1,700 | 1,706 | 1,692 | 1,699 | -2 | -0.1% | 483,000 |
| 2017/08/07 | 1,707 | 1,709 | 1,696 | 1,701 | -2 | -0.1% | 505,000 |
| 2017/08/04 | 1,710 | 1,712 | 1,694 | 1,703 | -23 | -1.3% | 870,000 |
| 2017/08/03 | 1,725 | 1,737 | 1,713 | 1,726 | -5 | -0.3% | 973,000 |
| 2017/08/02 | 1,699 | 1,736 | 1,670 | 1,731 | +37 | +2.2% | 1,738,000 |
| 2017/08/01 | 1,707 | 1,722 | 1,687 | 1,694 | +147 | +9.5% | 1,689,000 |
| 2017/07/31 | 1,550 | 1,554 | 1,536 | 1,547 | -6 | -0.4% | 834,000 |
| 2017/07/28 | 1,574 | 1,579 | 1,551 | 1,553 | -28 | -1.8% | 553,000 |
| 2017/07/27 | 1,584 | 1,592 | 1,573 | 1,581 | -10 | -0.6% | 681,000 |
| 2017/07/26 | 1,591 | 1,601 | 1,586 | 1,591 | +12 | +0.8% | 870,000 |
| 2017/07/25 | 1,599 | 1,599 | 1,575 | 1,579 | -20 | -1.3% | 782,000 |
| 2017/07/24 | 1,606 | 1,606 | 1,590 | 1,599 | -19 | -1.2% | 820,000 |
| 2017/07/21 | 1,623 | 1,627 | 1,614 | 1,618 | -19 | -1.2% | 700,000 |
| 2017/07/20 | 1,601 | 1,640 | 1,598 | 1,637 | +23 | +1.4% | 753,000 |
| 2017/07/19 | 1,612 | 1,627 | 1,612 | 1,614 | +6 | +0.4% | 606,000 |
| 2017/07/18 | 1,630 | 1,630 | 1,600 | 1,608 | -26 | -1.6% | 770,000 |
| 2017/07/14 | 1,617 | 1,640 | 1,614 | 1,634 | +7 | +0.4% | 870,000 |
| 2017/07/13 | 1,625 | 1,633 | 1,616 | 1,627 | +9 | +0.6% | 661,000 |
| 2017/07/12 | 1,619 | 1,627 | 1,613 | 1,618 | -12 | -0.7% | 453,000 |
| 2017/07/11 | 1,610 | 1,632 | 1,607 | 1,630 | +29 | +1.8% | 797,000 |
1851～
1900
件表示中 / 3685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 | 134,100円 | +10.9% | +91.8% | 4.47% | 12.02倍 | 0.82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 |
| カネカ | 345,900円 | +5.0% | +23.2% | 3.76% | 8.71倍 | 0.48倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 331,400円 | +5.7% | +8.3% | 3.68% | 12.84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 |
| ＵＢＥ | 207,100円 | +4.7% | -45.0% | 5.31% | - | 0.50倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 大阪ソーダ | 155,200円 | +8.9% | +39.9% | 1.22% | 16.99倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
