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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 1,047 | 1,069 | 1,044 | 1,060 | +4 | +0.4% | 601,000 |
| 2016/06/14 | 1,056 | 1,063 | 1,042 | 1,056 | -6 | -0.6% | 952,000 |
| 2016/06/13 | 1,084 | 1,084 | 1,060 | 1,062 | -28 | -2.6% | 970,000 |
| 2016/06/10 | 1,090 | 1,093 | 1,080 | 1,090 | ±0 | ±0% | 1,571,000 |
| 2016/06/09 | 1,073 | 1,094 | 1,073 | 1,090 | +8 | +0.7% | 822,000 |
| 2016/06/08 | 1,054 | 1,082 | 1,049 | 1,082 | +28 | +2.7% | 1,034,000 |
| 2016/06/07 | 1,096 | 1,101 | 1,052 | 1,054 | -55 | -5% | 1,854,000 |
| 2016/06/06 | 1,093 | 1,110 | 1,086 | 1,109 | +9 | +0.8% | 889,000 |
| 2016/06/03 | 1,100 | 1,112 | 1,097 | 1,100 | +6 | +0.5% | 933,000 |
| 2016/06/02 | 1,100 | 1,103 | 1,086 | 1,094 | -4 | -0.4% | 1,115,000 |
| 2016/06/01 | 1,089 | 1,106 | 1,086 | 1,098 | +6 | +0.5% | 785,000 |
| 2016/05/31 | 1,085 | 1,097 | 1,079 | 1,092 | +5 | +0.5% | 640,000 |
| 2016/05/30 | 1,082 | 1,089 | 1,077 | 1,087 | +7 | +0.6% | 441,000 |
| 2016/05/27 | 1,080 | 1,080 | 1,060 | 1,080 | -4 | -0.4% | 431,000 |
| 2016/05/26 | 1,082 | 1,094 | 1,072 | 1,084 | +12 | +1.1% | 772,000 |
| 2016/05/25 | 1,084 | 1,085 | 1,055 | 1,072 | +9 | +0.8% | 647,000 |
| 2016/05/24 | 1,061 | 1,071 | 1,055 | 1,063 | -1 | -0.1% | 857,000 |
| 2016/05/23 | 1,068 | 1,068 | 1,037 | 1,064 | -7 | -0.7% | 966,000 |
| 2016/05/20 | 1,056 | 1,075 | 1,054 | 1,071 | +12 | +1.1% | 666,000 |
| 2016/05/19 | 1,059 | 1,065 | 1,051 | 1,059 | +3 | +0.3% | 743,000 |
| 2016/05/18 | 1,044 | 1,058 | 1,037 | 1,056 | +16 | +1.5% | 1,002,000 |
| 2016/05/17 | 1,024 | 1,043 | 1,013 | 1,040 | +15 | +1.5% | 1,125,000 |
| 2016/05/16 | 1,031 | 1,038 | 1,019 | 1,025 | ±0 | ±0% | 1,252,000 |
| 2016/05/13 | 1,046 | 1,047 | 1,015 | 1,025 | -10 | -1% | 1,735,000 |
| 2016/05/12 | 1,077 | 1,091 | 1,024 | 1,035 | -135 | -11.5% | 2,883,000 |
| 2016/05/11 | 1,175 | 1,179 | 1,154 | 1,170 | -4 | -0.3% | 833,000 |
| 2016/05/10 | 1,149 | 1,174 | 1,143 | 1,174 | +23 | +2% | 884,000 |
| 2016/05/09 | 1,153 | 1,162 | 1,145 | 1,151 | -5 | -0.4% | 558,000 |
| 2016/05/06 | 1,157 | 1,168 | 1,137 | 1,156 | +7 | +0.6% | 911,000 |
| 2016/05/02 | 1,148 | 1,161 | 1,136 | 1,149 | -42 | -3.5% | 1,163,000 |
| 2016/04/28 | 1,252 | 1,273 | 1,188 | 1,191 | -55 | -4.4% | 1,199,000 |
| 2016/04/27 | 1,241 | 1,252 | 1,235 | 1,246 | +3 | +0.2% | 757,000 |
| 2016/04/26 | 1,249 | 1,249 | 1,229 | 1,243 | -2 | -0.2% | 630,000 |
| 2016/04/25 | 1,246 | 1,255 | 1,236 | 1,245 | -1 | -0.1% | 742,000 |
| 2016/04/22 | 1,233 | 1,246 | 1,223 | 1,246 | +1 | +0.1% | 1,092,000 |
| 2016/04/21 | 1,238 | 1,245 | 1,228 | 1,245 | +37 | +3.1% | 807,000 |
| 2016/04/20 | 1,225 | 1,230 | 1,203 | 1,208 | -2 | -0.2% | 665,000 |
| 2016/04/19 | 1,188 | 1,216 | 1,188 | 1,210 | +54 | +4.7% | 833,000 |
| 2016/04/18 | 1,139 | 1,167 | 1,138 | 1,156 | -15 | -1.3% | 646,000 |
| 2016/04/15 | 1,174 | 1,189 | 1,163 | 1,171 | -2 | -0.2% | 774,000 |
| 2016/04/14 | 1,160 | 1,179 | 1,157 | 1,173 | +28 | +2.4% | 1,038,000 |
| 2016/04/13 | 1,123 | 1,148 | 1,123 | 1,145 | +30 | +2.7% | 756,000 |
| 2016/04/12 | 1,110 | 1,124 | 1,105 | 1,115 | +20 | +1.8% | 794,000 |
| 2016/04/11 | 1,096 | 1,100 | 1,081 | 1,095 | -4 | -0.4% | 784,000 |
| 2016/04/08 | 1,064 | 1,111 | 1,054 | 1,099 | +27 | +2.5% | 1,103,000 |
| 2016/04/07 | 1,067 | 1,082 | 1,056 | 1,072 | -1 | -0.1% | 684,000 |
| 2016/04/06 | 1,069 | 1,079 | 1,062 | 1,073 | +6 | +0.6% | 669,000 |
| 2016/04/05 | 1,095 | 1,095 | 1,065 | 1,067 | -28 | -2.6% | 775,000 |
| 2016/04/04 | 1,104 | 1,110 | 1,087 | 1,095 | -5 | -0.5% | 915,000 |
| 2016/04/01 | 1,141 | 1,145 | 1,097 | 1,100 | -38 | -3.3% | 1,095,000 |
2051～
2100
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
