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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,498 | 1,519 | 1,496 | 1,515 | +21 | +1.4% | 594,000 |
| 2017/04/25 | 1,480 | 1,497 | 1,475 | 1,494 | +21 | +1.4% | 509,000 |
| 2017/04/24 | 1,479 | 1,479 | 1,464 | 1,473 | +18 | +1.2% | 469,000 |
| 2017/04/21 | 1,457 | 1,459 | 1,448 | 1,455 | +9 | +0.6% | 718,000 |
| 2017/04/20 | 1,460 | 1,460 | 1,446 | 1,446 | -4 | -0.3% | 593,000 |
| 2017/04/19 | 1,442 | 1,453 | 1,436 | 1,450 | +8 | +0.6% | 724,000 |
| 2017/04/18 | 1,443 | 1,459 | 1,438 | 1,442 | +7 | +0.5% | 648,000 |
| 2017/04/17 | 1,436 | 1,438 | 1,420 | 1,435 | -4 | -0.3% | 547,000 |
| 2017/04/14 | 1,476 | 1,476 | 1,431 | 1,439 | -7 | -0.5% | 998,000 |
| 2017/04/13 | 1,451 | 1,459 | 1,424 | 1,446 | -8 | -0.6% | 753,000 |
| 2017/04/12 | 1,462 | 1,462 | 1,449 | 1,454 | -8 | -0.5% | 680,000 |
| 2017/04/11 | 1,461 | 1,466 | 1,448 | 1,462 | -9 | -0.6% | 471,000 |
| 2017/04/10 | 1,480 | 1,480 | 1,461 | 1,471 | +7 | +0.5% | 550,000 |
| 2017/04/07 | 1,469 | 1,477 | 1,446 | 1,464 | +6 | +0.4% | 826,000 |
| 2017/04/06 | 1,470 | 1,485 | 1,451 | 1,458 | -28 | -1.9% | 757,000 |
| 2017/04/05 | 1,485 | 1,493 | 1,475 | 1,486 | ±0 | ±0% | 508,000 |
| 2017/04/04 | 1,495 | 1,501 | 1,473 | 1,486 | -25 | -1.7% | 676,000 |
| 2017/04/03 | 1,528 | 1,528 | 1,502 | 1,511 | +1 | +0.1% | 616,000 |
| 2017/03/31 | 1,533 | 1,544 | 1,510 | 1,510 | -11 | -0.7% | 556,000 |
| 2017/03/30 | 1,537 | 1,544 | 1,518 | 1,521 | -19 | -1.2% | 514,000 |
| 2017/03/29 | 1,546 | 1,555 | 1,533 | 1,540 | -15 | -1% | 456,000 |
| 2017/03/28 | 1,535 | 1,558 | 1,535 | 1,555 | +30 | +2% | 781,000 |
| 2017/03/27 | 1,524 | 1,537 | 1,519 | 1,525 | -14 | -0.9% | 505,000 |
| 2017/03/24 | 1,516 | 1,542 | 1,509 | 1,539 | +23 | +1.5% | 584,000 |
| 2017/03/23 | 1,521 | 1,522 | 1,503 | 1,516 | -1 | -0.1% | 482,000 |
| 2017/03/22 | 1,543 | 1,543 | 1,512 | 1,517 | -45 | -2.9% | 594,000 |
| 2017/03/21 | 1,553 | 1,573 | 1,540 | 1,562 | -8 | -0.5% | 564,000 |
| 2017/03/17 | 1,568 | 1,573 | 1,556 | 1,570 | +1 | +0.1% | 701,000 |
| 2017/03/16 | 1,557 | 1,577 | 1,551 | 1,569 | -2 | -0.1% | 537,000 |
| 2017/03/15 | 1,581 | 1,585 | 1,563 | 1,571 | -10 | -0.6% | 495,000 |
| 2017/03/14 | 1,591 | 1,592 | 1,580 | 1,581 | -8 | -0.5% | 481,000 |
| 2017/03/13 | 1,591 | 1,598 | 1,583 | 1,589 | -2 | -0.1% | 514,000 |
| 2017/03/10 | 1,570 | 1,597 | 1,570 | 1,591 | +7 | +0.4% | 1,201,000 |
| 2017/03/09 | 1,583 | 1,597 | 1,578 | 1,584 | +4 | +0.3% | 356,000 |
| 2017/03/08 | 1,579 | 1,584 | 1,568 | 1,580 | ±0 | ±0% | 539,000 |
| 2017/03/07 | 1,575 | 1,598 | 1,575 | 1,580 | -9 | -0.6% | 554,000 |
| 2017/03/06 | 1,574 | 1,594 | 1,570 | 1,589 | +14 | +0.9% | 322,000 |
| 2017/03/03 | 1,590 | 1,590 | 1,571 | 1,575 | -15 | -0.9% | 382,000 |
| 2017/03/02 | 1,579 | 1,595 | 1,570 | 1,590 | +22 | +1.4% | 755,000 |
| 2017/03/01 | 1,543 | 1,570 | 1,540 | 1,568 | +27 | +1.8% | 465,000 |
| 2017/02/28 | 1,544 | 1,560 | 1,541 | 1,541 | -2 | -0.1% | 722,000 |
| 2017/02/27 | 1,553 | 1,555 | 1,531 | 1,543 | -18 | -1.2% | 454,000 |
| 2017/02/24 | 1,579 | 1,579 | 1,554 | 1,561 | -18 | -1.1% | 477,000 |
| 2017/02/23 | 1,592 | 1,598 | 1,575 | 1,579 | -6 | -0.4% | 407,000 |
| 2017/02/22 | 1,581 | 1,591 | 1,577 | 1,585 | -3 | -0.2% | 411,000 |
| 2017/02/21 | 1,580 | 1,589 | 1,577 | 1,588 | +7 | +0.4% | 343,000 |
| 2017/02/20 | 1,572 | 1,587 | 1,560 | 1,581 | +23 | +1.5% | 517,000 |
| 2017/02/17 | 1,555 | 1,564 | 1,550 | 1,558 | -5 | -0.3% | 434,000 |
| 2017/02/16 | 1,558 | 1,572 | 1,552 | 1,563 | -15 | -1% | 708,000 |
| 2017/02/15 | 1,573 | 1,588 | 1,573 | 1,578 | +11 | +0.7% | 441,000 |
1951～
2000
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 | 132,900円 | +10.9% | +91.8% | 4.51% | 11.92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 | 340,700円 | +5.0% | +23.2% | 3.82% | 8.58倍 | 0.47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 | 328,200円 | +5.7% | +8.3% | 3.72% | 12.72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 | 202,800円 | +4.7% | -45.0% | 5.42% | - | 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 | 157,700円 | +8.9% | +39.9% | 1.20% | 17.26倍 | 1.76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
