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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 1,230 | 1,231 | 1,207 | 1,224 | +84 | +7.4% | 835,000 |
| 2016/11/09 | 1,205 | 1,216 | 1,132 | 1,140 | -62 | -5.2% | 1,147,000 |
| 2016/11/08 | 1,200 | 1,222 | 1,196 | 1,202 | -20 | -1.6% | 733,000 |
| 2016/11/07 | 1,225 | 1,240 | 1,213 | 1,222 | +2 | +0.2% | 860,000 |
| 2016/11/04 | 1,194 | 1,220 | 1,187 | 1,220 | +21 | +1.8% | 595,000 |
| 2016/11/02 | 1,209 | 1,211 | 1,196 | 1,199 | -19 | -1.6% | 356,000 |
| 2016/11/01 | 1,201 | 1,219 | 1,200 | 1,218 | +7 | +0.6% | 349,000 |
| 2016/10/31 | 1,213 | 1,213 | 1,205 | 1,211 | -5 | -0.4% | 289,000 |
| 2016/10/28 | 1,210 | 1,216 | 1,204 | 1,216 | +13 | +1.1% | 594,000 |
| 2016/10/27 | 1,198 | 1,204 | 1,192 | 1,203 | +5 | +0.4% | 367,000 |
| 2016/10/26 | 1,198 | 1,200 | 1,190 | 1,198 | ±0 | ±0% | 360,000 |
| 2016/10/25 | 1,190 | 1,201 | 1,188 | 1,198 | +7 | +0.6% | 433,000 |
| 2016/10/24 | 1,174 | 1,191 | 1,170 | 1,191 | +17 | +1.4% | 366,000 |
| 2016/10/21 | 1,166 | 1,176 | 1,157 | 1,174 | +15 | +1.3% | 493,000 |
| 2016/10/20 | 1,155 | 1,163 | 1,150 | 1,159 | +11 | +1% | 592,000 |
| 2016/10/19 | 1,145 | 1,149 | 1,142 | 1,148 | +4 | +0.3% | 319,000 |
| 2016/10/18 | 1,134 | 1,147 | 1,134 | 1,144 | +3 | +0.3% | 371,000 |
| 2016/10/17 | 1,138 | 1,145 | 1,132 | 1,141 | +5 | +0.4% | 293,000 |
| 2016/10/14 | 1,131 | 1,138 | 1,126 | 1,136 | -2 | -0.2% | 831,000 |
| 2016/10/13 | 1,147 | 1,147 | 1,131 | 1,138 | ±0 | ±0% | 221,000 |
| 2016/10/12 | 1,141 | 1,145 | 1,137 | 1,138 | -10 | -0.9% | 393,000 |
| 2016/10/11 | 1,139 | 1,153 | 1,139 | 1,148 | +13 | +1.1% | 416,000 |
| 2016/10/07 | 1,133 | 1,138 | 1,131 | 1,135 | +4 | +0.4% | 288,000 |
| 2016/10/06 | 1,125 | 1,134 | 1,125 | 1,131 | +11 | +1% | 433,000 |
| 2016/10/05 | 1,112 | 1,123 | 1,109 | 1,120 | +13 | +1.2% | 335,000 |
| 2016/10/04 | 1,102 | 1,108 | 1,087 | 1,107 | +15 | +1.4% | 411,000 |
| 2016/10/03 | 1,105 | 1,108 | 1,090 | 1,092 | +7 | +0.6% | 355,000 |
| 2016/09/30 | 1,089 | 1,090 | 1,078 | 1,085 | -7 | -0.6% | 693,000 |
| 2016/09/29 | 1,090 | 1,101 | 1,084 | 1,092 | +4 | +0.4% | 445,000 |
| 2016/09/28 | 1,085 | 1,090 | 1,082 | 1,088 | -11 | -1% | 443,000 |
| 2016/09/27 | 1,085 | 1,099 | 1,081 | 1,099 | +13 | +1.2% | 570,000 |
| 2016/09/26 | 1,090 | 1,095 | 1,082 | 1,086 | -4 | -0.4% | 578,000 |
| 2016/09/23 | 1,087 | 1,093 | 1,077 | 1,090 | +7 | +0.6% | 613,000 |
| 2016/09/21 | 1,049 | 1,095 | 1,049 | 1,083 | +21 | +2% | 1,310,000 |
| 2016/09/20 | 1,055 | 1,066 | 1,050 | 1,062 | +9 | +0.9% | 847,000 |
| 2016/09/16 | 1,059 | 1,070 | 1,047 | 1,053 | -18 | -1.7% | 716,000 |
| 2016/09/15 | 1,058 | 1,079 | 1,056 | 1,071 | +6 | +0.6% | 813,000 |
| 2016/09/14 | 1,110 | 1,111 | 1,058 | 1,065 | -66 | -5.8% | 1,280,000 |
| 2016/09/13 | 1,122 | 1,137 | 1,122 | 1,131 | +11 | +1% | 631,000 |
| 2016/09/12 | 1,130 | 1,130 | 1,113 | 1,120 | -10 | -0.9% | 480,000 |
| 2016/09/09 | 1,128 | 1,133 | 1,113 | 1,130 | +15 | +1.3% | 1,180,000 |
| 2016/09/08 | 1,127 | 1,127 | 1,111 | 1,115 | -2 | -0.2% | 459,000 |
| 2016/09/07 | 1,125 | 1,125 | 1,109 | 1,117 | -9 | -0.8% | 527,000 |
| 2016/09/06 | 1,129 | 1,135 | 1,123 | 1,126 | +10 | +0.9% | 583,000 |
| 2016/09/05 | 1,124 | 1,131 | 1,116 | 1,116 | -12 | -1.1% | 291,000 |
| 2016/09/02 | 1,135 | 1,150 | 1,120 | 1,128 | -27 | -2.3% | 863,000 |
| 2016/09/01 | 1,125 | 1,156 | 1,125 | 1,155 | +23 | +2% | 651,000 |
| 2016/08/31 | 1,114 | 1,133 | 1,114 | 1,132 | +24 | +2.2% | 364,000 |
| 2016/08/30 | 1,099 | 1,110 | 1,099 | 1,108 | ±0 | ±0% | 495,000 |
| 2016/08/29 | 1,092 | 1,110 | 1,092 | 1,108 | +37 | +3.5% | 584,000 |
1951～
2000
件表示中 / 3572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 | 119,500円 | +9.4% | +55.2% | 3.77% | 16.29倍 | 0.73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 |
| エフピコ | 268,500円 | +6.3% | +7.3% | 2.12% | 17.91倍 | 1.48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 | 158,900円 | +8.9% | +39.9% | 1.20% | 17.53倍 | 1.84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 |
| ａｒｔｉｅｎｃｅ | 359,500円 | +10.2% | +55.3% | 2.78% | 11.48倍 | 0.70倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| トクヤマ | 264,400円 | +2.9% | +17.9% | 3.78% | 7.61倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
