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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,755 | 1,756 | 1,739 | 1,745 | +1 | +0.1% | 515,000 |
| 2017/08/29 | 1,737 | 1,746 | 1,725 | 1,744 | +7 | +0.4% | 583,000 |
| 2017/08/28 | 1,749 | 1,753 | 1,736 | 1,737 | -6 | -0.3% | 792,000 |
| 2017/08/25 | 1,758 | 1,758 | 1,733 | 1,743 | -7 | -0.4% | 719,000 |
| 2017/08/24 | 1,737 | 1,752 | 1,733 | 1,750 | +22 | +1.3% | 874,000 |
| 2017/08/23 | 1,715 | 1,733 | 1,707 | 1,728 | +7 | +0.4% | 876,000 |
| 2017/08/22 | 1,724 | 1,732 | 1,708 | 1,721 | +21 | +1.2% | 881,000 |
| 2017/08/21 | 1,687 | 1,703 | 1,677 | 1,700 | +20 | +1.2% | 797,000 |
| 2017/08/18 | 1,657 | 1,682 | 1,655 | 1,680 | -7 | -0.4% | 918,000 |
| 2017/08/17 | 1,669 | 1,693 | 1,661 | 1,687 | +17 | +1% | 719,000 |
| 2017/08/16 | 1,679 | 1,679 | 1,667 | 1,670 | ±0 | ±0% | 437,000 |
| 2017/08/15 | 1,674 | 1,685 | 1,670 | 1,670 | +3 | +0.2% | 875,000 |
| 2017/08/14 | 1,670 | 1,674 | 1,655 | 1,667 | -9 | -0.5% | 553,000 |
| 2017/08/10 | 1,690 | 1,691 | 1,671 | 1,676 | +2 | +0.1% | 529,000 |
| 2017/08/09 | 1,684 | 1,690 | 1,668 | 1,674 | -25 | -1.5% | 575,000 |
| 2017/08/08 | 1,700 | 1,706 | 1,692 | 1,699 | -2 | -0.1% | 483,000 |
| 2017/08/07 | 1,707 | 1,709 | 1,696 | 1,701 | -2 | -0.1% | 505,000 |
| 2017/08/04 | 1,710 | 1,712 | 1,694 | 1,703 | -23 | -1.3% | 870,000 |
| 2017/08/03 | 1,725 | 1,737 | 1,713 | 1,726 | -5 | -0.3% | 973,000 |
| 2017/08/02 | 1,699 | 1,736 | 1,670 | 1,731 | +37 | +2.2% | 1,738,000 |
| 2017/08/01 | 1,707 | 1,722 | 1,687 | 1,694 | +147 | +9.5% | 1,689,000 |
| 2017/07/31 | 1,550 | 1,554 | 1,536 | 1,547 | -6 | -0.4% | 834,000 |
| 2017/07/28 | 1,574 | 1,579 | 1,551 | 1,553 | -28 | -1.8% | 553,000 |
| 2017/07/27 | 1,584 | 1,592 | 1,573 | 1,581 | -10 | -0.6% | 681,000 |
| 2017/07/26 | 1,591 | 1,601 | 1,586 | 1,591 | +12 | +0.8% | 870,000 |
| 2017/07/25 | 1,599 | 1,599 | 1,575 | 1,579 | -20 | -1.3% | 782,000 |
| 2017/07/24 | 1,606 | 1,606 | 1,590 | 1,599 | -19 | -1.2% | 820,000 |
| 2017/07/21 | 1,623 | 1,627 | 1,614 | 1,618 | -19 | -1.2% | 700,000 |
| 2017/07/20 | 1,601 | 1,640 | 1,598 | 1,637 | +23 | +1.4% | 753,000 |
| 2017/07/19 | 1,612 | 1,627 | 1,612 | 1,614 | +6 | +0.4% | 606,000 |
| 2017/07/18 | 1,630 | 1,630 | 1,600 | 1,608 | -26 | -1.6% | 770,000 |
| 2017/07/14 | 1,617 | 1,640 | 1,614 | 1,634 | +7 | +0.4% | 870,000 |
| 2017/07/13 | 1,625 | 1,633 | 1,616 | 1,627 | +9 | +0.6% | 661,000 |
| 2017/07/12 | 1,619 | 1,627 | 1,613 | 1,618 | -12 | -0.7% | 453,000 |
| 2017/07/11 | 1,610 | 1,632 | 1,607 | 1,630 | +29 | +1.8% | 797,000 |
| 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 |
1951～
2000
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
