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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,449 | 1,458 | 1,442 | 1,446 | -4 | -0.3% | 636,000 |
| 2017/01/23 | 1,449 | 1,462 | 1,440 | 1,450 | -2 | -0.1% | 760,000 |
| 2017/01/20 | 1,455 | 1,457 | 1,442 | 1,452 | -1 | -0.1% | 508,000 |
| 2017/01/19 | 1,433 | 1,458 | 1,431 | 1,453 | +33 | +2.3% | 886,000 |
| 2017/01/18 | 1,425 | 1,425 | 1,399 | 1,420 | +1 | +0.1% | 917,000 |
| 2017/01/17 | 1,450 | 1,450 | 1,419 | 1,419 | -29 | -2% | 488,000 |
| 2017/01/16 | 1,439 | 1,453 | 1,432 | 1,448 | -4 | -0.3% | 597,000 |
| 2017/01/13 | 1,439 | 1,456 | 1,437 | 1,452 | +15 | +1% | 860,000 |
| 2017/01/12 | 1,447 | 1,448 | 1,428 | 1,437 | -10 | -0.7% | 509,000 |
| 2017/01/11 | 1,450 | 1,453 | 1,439 | 1,447 | ±0 | ±0% | 501,000 |
| 2017/01/10 | 1,446 | 1,457 | 1,437 | 1,447 | -11 | -0.8% | 529,000 |
| 2017/01/06 | 1,452 | 1,458 | 1,443 | 1,458 | +6 | +0.4% | 444,000 |
| 2017/01/05 | 1,469 | 1,469 | 1,449 | 1,452 | -17 | -1.2% | 589,000 |
| 2017/01/04 | 1,445 | 1,470 | 1,442 | 1,469 | +26 | +1.8% | 882,000 |
| 2016/12/30 | 1,423 | 1,448 | 1,414 | 1,443 | +13 | +0.9% | 470,000 |
| 2016/12/29 | 1,442 | 1,442 | 1,421 | 1,430 | -20 | -1.4% | 759,000 |
| 2016/12/28 | 1,450 | 1,454 | 1,443 | 1,450 | +3 | +0.2% | 497,000 |
| 2016/12/27 | 1,445 | 1,452 | 1,434 | 1,447 | +2 | +0.1% | 770,000 |
| 2016/12/26 | 1,448 | 1,450 | 1,443 | 1,445 | -4 | -0.3% | 516,000 |
| 2016/12/22 | 1,440 | 1,449 | 1,436 | 1,449 | +14 | +1% | 768,000 |
| 2016/12/21 | 1,446 | 1,448 | 1,424 | 1,435 | -4 | -0.3% | 545,000 |
| 2016/12/20 | 1,419 | 1,440 | 1,419 | 1,439 | +6 | +0.4% | 562,000 |
| 2016/12/19 | 1,423 | 1,436 | 1,418 | 1,433 | +6 | +0.4% | 377,000 |
| 2016/12/16 | 1,420 | 1,429 | 1,414 | 1,427 | +18 | +1.3% | 588,000 |
| 2016/12/15 | 1,400 | 1,413 | 1,395 | 1,409 | +11 | +0.8% | 571,000 |
| 2016/12/14 | 1,404 | 1,406 | 1,386 | 1,398 | -7 | -0.5% | 503,000 |
| 2016/12/13 | 1,388 | 1,406 | 1,382 | 1,405 | +22 | +1.6% | 546,000 |
| 2016/12/12 | 1,382 | 1,395 | 1,369 | 1,383 | -10 | -0.7% | 794,000 |
| 2016/12/09 | 1,400 | 1,400 | 1,379 | 1,393 | +6 | +0.4% | 1,435,000 |
| 2016/12/08 | 1,371 | 1,389 | 1,354 | 1,387 | +21 | +1.5% | 727,000 |
| 2016/12/07 | 1,366 | 1,372 | 1,361 | 1,366 | -7 | -0.5% | 402,000 |
| 2016/12/06 | 1,367 | 1,374 | 1,352 | 1,373 | +16 | +1.2% | 614,000 |
| 2016/12/05 | 1,356 | 1,358 | 1,345 | 1,357 | +1 | +0.1% | 477,000 |
| 2016/12/02 | 1,329 | 1,357 | 1,328 | 1,356 | +18 | +1.3% | 566,000 |
| 2016/12/01 | 1,329 | 1,357 | 1,329 | 1,338 | +10 | +0.8% | 623,000 |
| 2016/11/30 | 1,323 | 1,332 | 1,319 | 1,328 | +7 | +0.5% | 686,000 |
| 2016/11/29 | 1,315 | 1,325 | 1,310 | 1,321 | -2 | -0.2% | 722,000 |
| 2016/11/28 | 1,301 | 1,326 | 1,300 | 1,323 | +3 | +0.2% | 556,000 |
| 2016/11/25 | 1,314 | 1,333 | 1,311 | 1,320 | -24 | -1.8% | 919,000 |
| 2016/11/24 | 1,340 | 1,350 | 1,337 | 1,344 | +10 | +0.7% | 751,000 |
| 2016/11/22 | 1,320 | 1,334 | 1,312 | 1,334 | +12 | +0.9% | 466,000 |
| 2016/11/21 | 1,313 | 1,326 | 1,310 | 1,322 | +14 | +1.1% | 740,000 |
| 2016/11/18 | 1,300 | 1,314 | 1,299 | 1,308 | +13 | +1% | 777,000 |
| 2016/11/17 | 1,273 | 1,297 | 1,271 | 1,295 | +17 | +1.3% | 613,000 |
| 2016/11/16 | 1,263 | 1,280 | 1,260 | 1,278 | +27 | +2.2% | 542,000 |
| 2016/11/15 | 1,255 | 1,263 | 1,247 | 1,251 | -16 | -1.3% | 566,000 |
| 2016/11/14 | 1,234 | 1,269 | 1,234 | 1,267 | +35 | +2.8% | 600,000 |
| 2016/11/11 | 1,246 | 1,246 | 1,224 | 1,232 | +8 | +0.7% | 983,000 |
| 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 |
2101～
2150
件表示中 / 3770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 | 142,900円 | +5.4% | -11.5% | 4.20% | 12.75倍 | 0.83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 |
| ＵＢＥ | 237,400円 | +0.7% | +67.6% | 4.63% | 8.39倍 | 0.58倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| トクヤマ | 340,700円 | +6.3% | +40.3% | 3.52% | 8.45倍 | 0.94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 |
| エフピコ | 265,000円 | +4.1% | +6.2% | 2.32% | 16.27倍 | 1.40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 |
| デンカ | 225,500円 | +2.4% | +149.2% | 4.43% | 12.96倍 | 0.66倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
