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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 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 |
| 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 |
2051～
2100
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 | 125,700円 | +9.2% | +60.0% | 3.58% | 13.45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 | 272,400円 | +6.3% | +7.3% | 2.09% | 18.17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 | 327,200円 | +5.7% | +8.3% | 3.55% | 12.81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 | 145,800円 | +8.9% | +39.9% | 1.30% | 16.08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 | 1,049,000円 | +1.7% | +18.5% | 1.91% | 13.22倍 | 1.70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
