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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,605 | 1,608 | 1,593 | 1,601 | +13 | +0.8% | 671,000 |
| 2017/07/07 | 1,581 | 1,599 | 1,576 | 1,588 | +9 | +0.6% | 602,000 |
| 2017/07/06 | 1,588 | 1,589 | 1,574 | 1,579 | -9 | -0.6% | 445,000 |
| 2017/07/05 | 1,579 | 1,591 | 1,565 | 1,588 | +14 | +0.9% | 412,000 |
| 2017/07/04 | 1,600 | 1,602 | 1,562 | 1,574 | -14 | -0.9% | 816,000 |
| 2017/07/03 | 1,590 | 1,595 | 1,576 | 1,588 | -2 | -0.1% | 801,000 |
| 2017/06/30 | 1,616 | 1,626 | 1,586 | 1,590 | -34 | -2.1% | 940,000 |
| 2017/06/29 | 1,631 | 1,640 | 1,623 | 1,624 | +10 | +0.6% | 659,000 |
| 2017/06/28 | 1,615 | 1,625 | 1,614 | 1,614 | -4 | -0.2% | 511,000 |
| 2017/06/27 | 1,620 | 1,625 | 1,611 | 1,618 | ±0 | ±0% | 680,000 |
| 2017/06/26 | 1,620 | 1,626 | 1,616 | 1,618 | -10 | -0.6% | 614,000 |
| 2017/06/23 | 1,630 | 1,638 | 1,622 | 1,628 | +2 | +0.1% | 720,000 |
| 2017/06/22 | 1,610 | 1,629 | 1,609 | 1,626 | +12 | +0.7% | 701,000 |
| 2017/06/21 | 1,610 | 1,624 | 1,605 | 1,614 | -3 | -0.2% | 665,000 |
| 2017/06/20 | 1,601 | 1,623 | 1,601 | 1,617 | +21 | +1.3% | 685,000 |
| 2017/06/19 | 1,594 | 1,604 | 1,590 | 1,596 | +4 | +0.3% | 536,000 |
| 2017/06/16 | 1,574 | 1,599 | 1,571 | 1,592 | +6 | +0.4% | 1,021,000 |
| 2017/06/15 | 1,592 | 1,598 | 1,581 | 1,586 | -14 | -0.9% | 551,000 |
| 2017/06/14 | 1,604 | 1,611 | 1,588 | 1,600 | -4 | -0.2% | 735,000 |
| 2017/06/13 | 1,602 | 1,611 | 1,595 | 1,604 | +1 | +0.1% | 641,000 |
| 2017/06/12 | 1,603 | 1,611 | 1,592 | 1,603 | ±0 | ±0% | 737,000 |
| 2017/06/09 | 1,591 | 1,604 | 1,575 | 1,603 | +14 | +0.9% | 1,277,000 |
| 2017/06/08 | 1,591 | 1,599 | 1,578 | 1,589 | ±0 | ±0% | 895,000 |
| 2017/06/07 | 1,584 | 1,594 | 1,576 | 1,589 | +15 | +1% | 796,000 |
| 2017/06/06 | 1,576 | 1,584 | 1,556 | 1,574 | -3 | -0.2% | 789,000 |
| 2017/06/05 | 1,568 | 1,583 | 1,554 | 1,577 | +1 | +0.1% | 634,000 |
| 2017/06/02 | 1,566 | 1,581 | 1,557 | 1,576 | +19 | +1.2% | 1,088,000 |
| 2017/06/01 | 1,547 | 1,564 | 1,545 | 1,557 | +19 | +1.2% | 855,000 |
| 2017/05/31 | 1,546 | 1,547 | 1,535 | 1,538 | -8 | -0.5% | 549,000 |
| 2017/05/30 | 1,538 | 1,550 | 1,525 | 1,546 | +3 | +0.2% | 409,000 |
| 2017/05/29 | 1,573 | 1,573 | 1,541 | 1,543 | -20 | -1.3% | 567,000 |
| 2017/05/26 | 1,582 | 1,583 | 1,563 | 1,563 | -11 | -0.7% | 648,000 |
| 2017/05/25 | 1,585 | 1,585 | 1,568 | 1,574 | -15 | -0.9% | 668,000 |
| 2017/05/24 | 1,599 | 1,600 | 1,575 | 1,589 | -4 | -0.3% | 799,000 |
| 2017/05/23 | 1,590 | 1,604 | 1,585 | 1,593 | +11 | +0.7% | 769,000 |
| 2017/05/22 | 1,568 | 1,582 | 1,564 | 1,582 | +26 | +1.7% | 703,000 |
| 2017/05/19 | 1,547 | 1,557 | 1,530 | 1,556 | +9 | +0.6% | 692,000 |
| 2017/05/18 | 1,538 | 1,552 | 1,536 | 1,547 | +5 | +0.3% | 988,000 |
| 2017/05/17 | 1,525 | 1,555 | 1,525 | 1,542 | +2 | +0.1% | 929,000 |
| 2017/05/16 | 1,530 | 1,548 | 1,530 | 1,540 | +9 | +0.6% | 649,000 |
| 2017/05/15 | 1,526 | 1,531 | 1,519 | 1,531 | -11 | -0.7% | 589,000 |
| 2017/05/12 | 1,529 | 1,547 | 1,524 | 1,542 | +15 | +1% | 1,366,000 |
| 2017/05/11 | 1,526 | 1,532 | 1,489 | 1,527 | -19 | -1.2% | 1,107,000 |
| 2017/05/10 | 1,559 | 1,559 | 1,538 | 1,546 | -10 | -0.6% | 507,000 |
| 2017/05/09 | 1,567 | 1,570 | 1,554 | 1,556 | -13 | -0.8% | 829,000 |
| 2017/05/08 | 1,555 | 1,571 | 1,554 | 1,569 | +39 | +2.5% | 969,000 |
| 2017/05/02 | 1,520 | 1,532 | 1,517 | 1,530 | +9 | +0.6% | 420,000 |
| 2017/05/01 | 1,509 | 1,524 | 1,507 | 1,521 | -1 | -0.1% | 376,000 |
| 2017/04/28 | 1,534 | 1,534 | 1,517 | 1,522 | +2 | +0.1% | 409,000 |
| 2017/04/27 | 1,512 | 1,525 | 1,512 | 1,520 | +5 | +0.3% | 528,000 |
1901～
1950
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 | 345,700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 | 207,000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 | 155,300円 | +8.9% | +39.9% | 1.22% | 17.00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
