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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/27 | 1,736 | 1,736 | 1,707 | 1,729 | -13 | -0.7% | 323,000 |
| 2017/09/26 | 1,734 | 1,755 | 1,727 | 1,742 | -4 | -0.2% | 427,000 |
| 2017/09/25 | 1,760 | 1,760 | 1,740 | 1,746 | -3 | -0.2% | 386,000 |
| 2017/09/22 | 1,778 | 1,786 | 1,741 | 1,749 | -12 | -0.7% | 656,000 |
| 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 |
1901～
1950
件表示中 / 3770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 | 142,900円 | +5.4% | -11.5% | 4.20% | 12.75倍 | 0.83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 |
| ＵＢＥ | 237,400円 | +0.7% | +67.6% | 4.63% | 8.39倍 | 0.58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 |
| トクヤマ | 340,700円 | +6.3% | +40.3% | 3.52% | 8.45倍 | 0.94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 |
| エフピコ | 265,000円 | +4.1% | +6.2% | 2.32% | 16.27倍 | 1.40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 |
| デンカ | 225,500円 | +2.4% | +149.2% | 4.43% | 12.96倍 | 0.66倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
