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 |
|---|---|---|---|---|---|---|---|
| 2016/09/21 | 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 |
| 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 |
2001～
2050
件表示中 / 3589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 | 125,600円 | +9.2% | +60.0% | 3.58% | 13.44倍 | 0.78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 | 273,300円 | +6.3% | +7.3% | 2.09% | 18.23倍 | 1.50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 |
| アイカ工 | 328,100円 | +5.7% | +8.3% | 3.54% | 12.85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 |
| 大阪ソーダ | 146,200円 | +8.9% | +39.9% | 1.30% | 16.13倍 | 1.64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 | 1,047,000円 | +1.7% | +18.5% | 1.91% | 13.20倍 | 1.69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
