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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,075 | 1,078 | 1,042 | 1,071 | ±0 | ±0% | 1,004,000 |
| 2016/08/25 | 1,086 | 1,086 | 1,068 | 1,071 | -16 | -1.5% | 1,164,000 |
| 2016/08/24 | 1,062 | 1,088 | 1,062 | 1,087 | +10 | +0.9% | 571,000 |
| 2016/08/23 | 1,081 | 1,086 | 1,075 | 1,077 | -15 | -1.4% | 446,000 |
| 2016/08/22 | 1,093 | 1,095 | 1,081 | 1,092 | +7 | +0.6% | 417,000 |
| 2016/08/19 | 1,078 | 1,102 | 1,072 | 1,085 | +7 | +0.6% | 676,000 |
| 2016/08/18 | 1,087 | 1,091 | 1,076 | 1,078 | -7 | -0.6% | 481,000 |
| 2016/08/17 | 1,078 | 1,089 | 1,075 | 1,085 | +11 | +1% | 454,000 |
| 2016/08/16 | 1,089 | 1,092 | 1,072 | 1,074 | -19 | -1.7% | 862,000 |
| 2016/08/15 | 1,099 | 1,103 | 1,090 | 1,093 | -21 | -1.9% | 524,000 |
| 2016/08/12 | 1,111 | 1,116 | 1,101 | 1,114 | +17 | +1.5% | 814,000 |
| 2016/08/10 | 1,080 | 1,103 | 1,076 | 1,097 | ±0 | ±0% | 720,000 |
| 2016/08/09 | 1,082 | 1,099 | 1,079 | 1,097 | +11 | +1% | 736,000 |
| 2016/08/08 | 1,079 | 1,092 | 1,079 | 1,086 | +9 | +0.8% | 728,000 |
| 2016/08/05 | 1,068 | 1,086 | 1,068 | 1,077 | +11 | +1% | 888,000 |
| 2016/08/04 | 1,042 | 1,069 | 1,034 | 1,066 | +25 | +2.4% | 906,000 |
| 2016/08/03 | 1,046 | 1,056 | 1,036 | 1,041 | -25 | -2.3% | 965,000 |
| 2016/08/02 | 1,077 | 1,080 | 1,065 | 1,066 | -22 | -2% | 675,000 |
| 2016/08/01 | 1,072 | 1,100 | 1,064 | 1,088 | +19 | +1.8% | 1,085,000 |
| 2016/07/29 | 1,051 | 1,077 | 1,035 | 1,069 | -7 | -0.7% | 1,147,000 |
| 2016/07/28 | 1,061 | 1,077 | 1,051 | 1,076 | +17 | +1.6% | 873,000 |
| 2016/07/27 | 1,051 | 1,064 | 1,048 | 1,059 | +20 | +1.9% | 912,000 |
| 2016/07/26 | 1,038 | 1,040 | 1,024 | 1,039 | -2 | -0.2% | 967,000 |
| 2016/07/25 | 1,047 | 1,049 | 1,038 | 1,041 | +1 | +0.1% | 548,000 |
| 2016/07/22 | 1,037 | 1,049 | 1,028 | 1,040 | +5 | +0.5% | 910,000 |
| 2016/07/21 | 1,030 | 1,042 | 1,026 | 1,035 | +23 | +2.3% | 476,000 |
| 2016/07/20 | 1,025 | 1,031 | 1,001 | 1,012 | -3 | -0.3% | 672,000 |
| 2016/07/19 | 996 | 1,017 | 995 | 1,015 | +30 | +3% | 782,000 |
| 2016/07/15 | 987 | 992 | 974 | 985 | +3 | +0.3% | 909,000 |
| 2016/07/14 | 970 | 985 | 965 | 982 | +19 | +2% | 858,000 |
| 2016/07/13 | 976 | 984 | 956 | 963 | +3 | +0.3% | 1,075,000 |
| 2016/07/12 | 959 | 971 | 955 | 960 | +16 | +1.7% | 1,132,000 |
| 2016/07/11 | 940 | 950 | 935 | 944 | +28 | +3.1% | 747,000 |
| 2016/07/08 | 918 | 937 | 913 | 916 | +9 | +1% | 1,766,000 |
| 2016/07/07 | 917 | 923 | 903 | 907 | -32 | -3.4% | 1,644,000 |
| 2016/07/06 | 935 | 950 | 926 | 939 | -70 | -6.9% | 2,076,000 |
| 2016/07/05 | 1,005 | 1,009 | 996 | 1,009 | -2 | -0.2% | 719,000 |
| 2016/07/04 | 1,005 | 1,012 | 998 | 1,011 | -5 | -0.5% | 712,000 |
| 2016/07/01 | 1,026 | 1,033 | 1,014 | 1,016 | +5 | +0.5% | 550,000 |
| 2016/06/30 | 1,021 | 1,029 | 1,011 | 1,011 | -4 | -0.4% | 611,000 |
| 2016/06/29 | 1,023 | 1,032 | 1,012 | 1,015 | +1 | +0.1% | 737,000 |
| 2016/06/28 | 1,004 | 1,028 | 998 | 1,014 | +4 | +0.4% | 555,000 |
| 2016/06/27 | 988 | 1,012 | 985 | 1,010 | +32 | +3.3% | 777,000 |
| 2016/06/24 | 1,056 | 1,063 | 976 | 978 | -74 | -7% | 1,320,000 |
| 2016/06/23 | 1,040 | 1,054 | 1,038 | 1,052 | +6 | +0.6% | 451,000 |
| 2016/06/22 | 1,056 | 1,058 | 1,041 | 1,046 | -21 | -2% | 601,000 |
| 2016/06/21 | 1,046 | 1,069 | 1,040 | 1,067 | +4 | +0.4% | 392,000 |
| 2016/06/20 | 1,043 | 1,067 | 1,043 | 1,063 | +34 | +3.3% | 909,000 |
| 2016/06/17 | 1,030 | 1,043 | 1,020 | 1,029 | +17 | +1.7% | 1,933,000 |
| 2016/06/16 | 1,047 | 1,054 | 1,007 | 1,012 | -48 | -4.5% | 1,004,000 |
2001～
2050
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
