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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,273 | 1,285 | 1,270 | 1,278 | -7.5 | -0.6% | 534,500 |
| 2024/08/20 | 1,290 | 1,290 | 1,266 | 1,285.5 | ±0 | ±0% | 708,500 |
| 2024/08/19 | 1,284.5 | 1,300 | 1,281 | 1,285.5 | -9 | -0.7% | 729,600 |
| 2024/08/16 | 1,291 | 1,303 | 1,277.5 | 1,294.5 | +21.5 | +1.7% | 508,200 |
| 2024/08/15 | 1,280.5 | 1,288 | 1,268 | 1,273 | ±0 | ±0% | 586,100 |
| 2024/08/14 | 1,279 | 1,291 | 1,270 | 1,273 | -9 | -0.7% | 503,700 |
| 2024/08/13 | 1,266 | 1,288.5 | 1,265 | 1,282 | +18.5 | +1.5% | 540,000 |
| 2024/08/09 | 1,280 | 1,280 | 1,247 | 1,263.5 | +13.5 | +1.1% | 510,100 |
| 2024/08/08 | 1,240 | 1,270 | 1,234 | 1,250 | -9.5 | -0.8% | 474,600 |
| 2024/08/07 | 1,250 | 1,293.5 | 1,244.5 | 1,259.5 | -7.5 | -0.6% | 523,600 |
| 2024/08/06 | 1,239.5 | 1,305.5 | 1,239.5 | 1,267 | +75.5 | +6.3% | 806,100 |
| 2024/08/05 | 1,286 | 1,287.5 | 1,174 | 1,191.5 | -121.5 | -9.3% | 922,000 |
| 2024/08/02 | 1,365.5 | 1,377.5 | 1,302 | 1,313 | -97.5 | -6.9% | 780,100 |
| 2024/08/01 | 1,390 | 1,420 | 1,380 | 1,410.5 | +145.5 | +11.5% | 1,715,300 |
| 2024/07/31 | 1,247.5 | 1,276 | 1,245.5 | 1,265 | +12 | +1% | 1,379,200 |
| 2024/07/30 | 1,256 | 1,263 | 1,249.5 | 1,253 | -11 | -0.9% | 554,500 |
| 2024/07/29 | 1,251 | 1,267.5 | 1,249 | 1,264 | +22 | +1.8% | 406,500 |
| 2024/07/26 | 1,240 | 1,251.5 | 1,236.5 | 1,242 | +2.5 | +0.2% | 362,300 |
| 2024/07/25 | 1,250 | 1,255.5 | 1,233.5 | 1,239.5 | -22.5 | -1.8% | 602,000 |
| 2024/07/24 | 1,264.5 | 1,269.5 | 1,258.5 | 1,262 | -9 | -0.7% | 268,200 |
| 2024/07/23 | 1,260.5 | 1,276 | 1,260.5 | 1,271 | -2 | -0.2% | 375,000 |
| 2024/07/22 | 1,288 | 1,288.5 | 1,270 | 1,273 | -15.5 | -1.2% | 343,500 |
| 2024/07/19 | 1,288.5 | 1,293.5 | 1,275.5 | 1,288.5 | -10.5 | -0.8% | 328,300 |
| 2024/07/18 | 1,286.5 | 1,304 | 1,283 | 1,299 | +2 | +0.2% | 455,300 |
| 2024/07/17 | 1,286 | 1,299.5 | 1,284 | 1,297 | +24 | +1.9% | 268,900 |
| 2024/07/16 | 1,280 | 1,281.5 | 1,267.5 | 1,273 | -7 | -0.5% | 254,800 |
| 2024/07/12 | 1,266 | 1,282.5 | 1,260 | 1,280 | +1.5 | +0.1% | 297,500 |
| 2024/07/11 | 1,270 | 1,283 | 1,270 | 1,278.5 | +19.5 | +1.5% | 454,300 |
| 2024/07/10 | 1,258 | 1,260.5 | 1,248.5 | 1,259 | +1 | +0.1% | 374,000 |
| 2024/07/09 | 1,250 | 1,262 | 1,250 | 1,258 | +14 | +1.1% | 405,800 |
| 2024/07/08 | 1,240.5 | 1,250.5 | 1,240 | 1,244 | +8 | +0.6% | 338,400 |
| 2024/07/05 | 1,251 | 1,252.5 | 1,235.5 | 1,236 | -19 | -1.5% | 333,500 |
| 2024/07/04 | 1,255.5 | 1,259 | 1,244 | 1,255 | -5 | -0.4% | 330,900 |
| 2024/07/03 | 1,236 | 1,273.5 | 1,235 | 1,260 | +27 | +2.2% | 737,900 |
| 2024/07/02 | 1,232 | 1,241.5 | 1,230 | 1,233 | -5.5 | -0.4% | 362,800 |
| 2024/07/01 | 1,238 | 1,248 | 1,231 | 1,238.5 | +11 | +0.9% | 377,300 |
| 2024/06/28 | 1,238 | 1,240.5 | 1,223.5 | 1,227.5 | -13 | -1% | 425,700 |
| 2024/06/27 | 1,228 | 1,241.5 | 1,227.5 | 1,240.5 | +4.5 | +0.4% | 285,400 |
| 2024/06/26 | 1,239.5 | 1,241.5 | 1,230 | 1,236 | ±0 | ±0% | 405,300 |
| 2024/06/25 | 1,233 | 1,236 | 1,225.5 | 1,236 | +9 | +0.7% | 298,200 |
| 2024/06/24 | 1,229.5 | 1,237 | 1,222.5 | 1,227 | +4 | +0.3% | 295,900 |
| 2024/06/21 | 1,223.5 | 1,227.5 | 1,218 | 1,223 | -0.5 | ±0% | 475,100 |
| 2024/06/20 | 1,215.5 | 1,225.5 | 1,207.5 | 1,223.5 | +8 | +0.7% | 358,100 |
| 2024/06/19 | 1,203 | 1,218.5 | 1,198.5 | 1,215.5 | +5 | +0.4% | 342,100 |
| 2024/06/18 | 1,203.5 | 1,219 | 1,203.5 | 1,210.5 | +4 | +0.3% | 352,500 |
| 2024/06/17 | 1,212 | 1,212.5 | 1,196 | 1,206.5 | -4 | -0.3% | 266,000 |
| 2024/06/14 | 1,200 | 1,220 | 1,199.5 | 1,210.5 | -2.5 | -0.2% | 433,100 |
| 2024/06/13 | 1,221.5 | 1,226 | 1,206.5 | 1,213 | -8.5 | -0.7% | 254,900 |
| 2024/06/12 | 1,205 | 1,229 | 1,201 | 1,221.5 | +21.5 | +1.8% | 382,200 |
| 2024/06/11 | 1,217.5 | 1,218.5 | 1,194.5 | 1,200 | -29.5 | -2.4% | 535,600 |
151～
200
件表示中 / 3673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 | 132,100円 | +10.9% | +91.8% | 4.54% | 11.84倍 | 0.81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 | 349,800円 | +5.0% | +23.2% | 3.72% | 8.81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 | 326,900円 | +5.7% | +8.3% | 3.73% | 12.67倍 | 1.19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 | 199,500円 | +4.7% | -45.0% | 5.51% | - | 0.49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 | 149,600円 | +8.9% | +39.9% | 1.27% | 16.37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 |
市場注目の銘柄
チャート関連のコラム
