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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 1,297 | 1,304.5 | 1,272.5 | 1,275.5 | -21 | -1.6% | 199,400 |
| 2024/04/16 | 1,310 | 1,310 | 1,291.5 | 1,296.5 | -23.5 | -1.8% | 217,500 |
| 2024/04/15 | 1,312 | 1,323 | 1,310 | 1,320 | -8 | -0.6% | 182,100 |
| 2024/04/12 | 1,325 | 1,332 | 1,323.5 | 1,328 | +7.5 | +0.6% | 252,500 |
| 2024/04/11 | 1,315 | 1,323.5 | 1,307 | 1,320.5 | -8 | -0.6% | 179,700 |
| 2024/04/10 | 1,313 | 1,334.5 | 1,313 | 1,328.5 | +15.5 | +1.2% | 183,300 |
| 2024/04/09 | 1,305 | 1,317 | 1,304 | 1,313 | +9 | +0.7% | 190,500 |
| 2024/04/08 | 1,300.5 | 1,309.5 | 1,291 | 1,304 | +13 | +1% | 268,000 |
| 2024/04/05 | 1,277 | 1,295 | 1,275.5 | 1,291 | -9.5 | -0.7% | 226,000 |
| 2024/04/04 | 1,307 | 1,312 | 1,297 | 1,300.5 | +10 | +0.8% | 223,700 |
| 2024/04/03 | 1,290 | 1,294 | 1,277 | 1,290.5 | +0.5 | ±0% | 283,300 |
| 2024/04/02 | 1,300 | 1,300 | 1,280 | 1,290 | -13.5 | -1% | 225,400 |
| 2024/04/01 | 1,316.5 | 1,318.5 | 1,293.5 | 1,303.5 | -2.5 | -0.2% | 223,500 |
| 2024/03/29 | 1,299.5 | 1,315 | 1,298 | 1,306 | +12.5 | +1% | 201,200 |
| 2024/03/28 | 1,308.5 | 1,316.5 | 1,288.5 | 1,293.5 | -48 | -3.6% | 235,700 |
| 2024/03/27 | 1,326.5 | 1,352 | 1,322 | 1,341.5 | +24.5 | +1.9% | 393,300 |
| 2024/03/26 | 1,318 | 1,322 | 1,314.5 | 1,317 | -1 | -0.1% | 163,700 |
| 2024/03/25 | 1,340 | 1,340 | 1,316 | 1,318 | -19.5 | -1.5% | 183,400 |
| 2024/03/22 | 1,334 | 1,339 | 1,325.5 | 1,337.5 | +3.5 | +0.3% | 221,400 |
| 2024/03/21 | 1,342 | 1,345 | 1,332 | 1,334 | +9 | +0.7% | 178,300 |
| 2024/03/19 | 1,312 | 1,328 | 1,306 | 1,325 | +7.5 | +0.6% | 151,900 |
| 2024/03/18 | 1,316 | 1,324 | 1,310 | 1,317.5 | +19.5 | +1.5% | 276,800 |
| 2024/03/15 | 1,294 | 1,301.5 | 1,289 | 1,298 | -7.5 | -0.6% | 264,600 |
| 2024/03/14 | 1,287.5 | 1,308 | 1,280 | 1,305.5 | +28.5 | +2.2% | 308,700 |
| 2024/03/13 | 1,288 | 1,289.5 | 1,270.5 | 1,277 | -5.5 | -0.4% | 194,700 |
| 2024/03/12 | 1,279 | 1,283.5 | 1,261 | 1,282.5 | -0.5 | ±0% | 186,300 |
| 2024/03/11 | 1,294 | 1,295.5 | 1,267 | 1,283 | -14.5 | -1.1% | 276,500 |
| 2024/03/08 | 1,283.5 | 1,300.5 | 1,280 | 1,297.5 | +7.5 | +0.6% | 308,500 |
| 2024/03/07 | 1,276 | 1,295 | 1,273 | 1,290 | +25.5 | +2% | 335,400 |
| 2024/03/06 | 1,261.5 | 1,272.5 | 1,259 | 1,264.5 | -5 | -0.4% | 309,500 |
| 2024/03/05 | 1,272 | 1,277 | 1,261 | 1,269.5 | -5.5 | -0.4% | 253,500 |
| 2024/03/04 | 1,293.5 | 1,293.5 | 1,274 | 1,275 | -18 | -1.4% | 383,900 |
| 2024/03/01 | 1,284 | 1,298 | 1,284 | 1,293 | +4.5 | +0.3% | 262,900 |
| 2024/02/29 | 1,304 | 1,306.5 | 1,285 | 1,288.5 | -26 | -2% | 519,500 |
| 2024/02/28 | 1,315.5 | 1,323.5 | 1,310.5 | 1,314.5 | -9.5 | -0.7% | 200,300 |
| 2024/02/27 | 1,308.5 | 1,329.5 | 1,306.5 | 1,324 | +20.5 | +1.6% | 301,300 |
| 2024/02/26 | 1,302 | 1,312 | 1,300 | 1,303.5 | +15.5 | +1.2% | 325,300 |
| 2024/02/22 | 1,297 | 1,297.5 | 1,283.5 | 1,288 | +5.5 | +0.4% | 310,000 |
| 2024/02/21 | 1,290 | 1,292 | 1,272.5 | 1,282.5 | -14.5 | -1.1% | 228,700 |
| 2024/02/20 | 1,295.5 | 1,298 | 1,285 | 1,297 | -9.5 | -0.7% | 270,100 |
| 2024/02/19 | 1,300 | 1,309 | 1,297.5 | 1,306.5 | +17 | +1.3% | 203,400 |
| 2024/02/16 | 1,286.5 | 1,299.5 | 1,274 | 1,289.5 | +16.5 | +1.3% | 270,400 |
| 2024/02/15 | 1,271 | 1,278.5 | 1,263 | 1,273 | +10.5 | +0.8% | 294,200 |
| 2024/02/14 | 1,283.5 | 1,285 | 1,253 | 1,262.5 | -23.5 | -1.8% | 364,200 |
| 2024/02/13 | 1,273.5 | 1,289.5 | 1,267.5 | 1,286 | +29 | +2.3% | 384,600 |
| 2024/02/09 | 1,255 | 1,266 | 1,247.5 | 1,257 | -13 | -1% | 331,100 |
| 2024/02/08 | 1,274 | 1,276.5 | 1,247.5 | 1,270 | -4.5 | -0.4% | 477,800 |
| 2024/02/07 | 1,270 | 1,279 | 1,265 | 1,274.5 | -4 | -0.3% | 272,200 |
| 2024/02/06 | 1,282 | 1,288 | 1,271 | 1,278.5 | -8.5 | -0.7% | 314,800 |
| 2024/02/05 | 1,305 | 1,305 | 1,283.5 | 1,287 | -11.5 | -0.9% | 298,000 |
151～
200
件表示中 / 3588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 | 127,400円 | +9.2% | +60.0% | 3.53% | 13.63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 |
| アイカ工 | 328,500円 | +5.7% | +8.3% | 3.53% | 12.86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 |
| エフピコ | 262,500円 | +6.3% | +7.3% | 2.17% | 17.51倍 | 1.44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 |
| 大阪ソーダ | 153,100円 | +8.9% | +39.9% | 1.24% | 16.89倍 | 1.72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 | 1,094,000円 | +1.7% | +18.5% | 1.83% | 13.79倍 | 1.77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
