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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 1,165 | 1,165 | 1,138 | 1,138 | -13 | -1.1% | 837,000 |
| 2016/03/30 | 1,146 | 1,183 | 1,141 | 1,151 | +15 | +1.3% | 1,322,000 |
| 2016/03/29 | 1,126 | 1,148 | 1,122 | 1,136 | -3 | -0.3% | 796,000 |
| 2016/03/28 | 1,137 | 1,142 | 1,124 | 1,139 | +8 | +0.7% | 881,000 |
| 2016/03/25 | 1,127 | 1,137 | 1,119 | 1,131 | +22 | +2% | 1,130,000 |
| 2016/03/24 | 1,111 | 1,120 | 1,106 | 1,109 | -8 | -0.7% | 802,000 |
| 2016/03/23 | 1,114 | 1,122 | 1,102 | 1,117 | +6 | +0.5% | 833,000 |
| 2016/03/22 | 1,100 | 1,113 | 1,099 | 1,111 | +26 | +2.4% | 995,000 |
| 2016/03/18 | 1,105 | 1,107 | 1,067 | 1,085 | -20 | -1.8% | 1,377,000 |
| 2016/03/17 | 1,120 | 1,121 | 1,098 | 1,105 | -4 | -0.4% | 1,045,000 |
| 2016/03/16 | 1,109 | 1,120 | 1,102 | 1,109 | +1 | +0.1% | 1,196,000 |
| 2016/03/15 | 1,115 | 1,122 | 1,104 | 1,108 | -7 | -0.6% | 1,828,000 |
| 2016/03/14 | 1,159 | 1,166 | 1,101 | 1,115 | -101 | -8.3% | 4,716,000 |
| 2016/03/11 | 1,187 | 1,220 | 1,182 | 1,216 | +22 | +1.8% | 2,288,000 |
| 2016/03/10 | 1,183 | 1,202 | 1,180 | 1,194 | +27 | +2.3% | 694,000 |
| 2016/03/09 | 1,154 | 1,170 | 1,148 | 1,167 | +1 | +0.1% | 848,000 |
| 2016/03/08 | 1,153 | 1,173 | 1,139 | 1,166 | +13 | +1.1% | 879,000 |
| 2016/03/07 | 1,165 | 1,177 | 1,147 | 1,153 | -15 | -1.3% | 1,156,000 |
| 2016/03/04 | 1,159 | 1,171 | 1,137 | 1,168 | +9 | +0.8% | 880,000 |
| 2016/03/03 | 1,144 | 1,168 | 1,144 | 1,159 | +8 | +0.7% | 517,000 |
| 2016/03/02 | 1,148 | 1,169 | 1,147 | 1,151 | +32 | +2.9% | 796,000 |
| 2016/03/01 | 1,106 | 1,123 | 1,099 | 1,119 | +13 | +1.2% | 877,000 |
| 2016/02/29 | 1,130 | 1,143 | 1,105 | 1,106 | -14 | -1.3% | 977,000 |
| 2016/02/26 | 1,143 | 1,159 | 1,120 | 1,120 | -14 | -1.2% | 701,000 |
| 2016/02/25 | 1,128 | 1,141 | 1,117 | 1,134 | +17 | +1.5% | 608,000 |
| 2016/02/24 | 1,121 | 1,137 | 1,108 | 1,117 | -21 | -1.8% | 683,000 |
| 2016/02/23 | 1,154 | 1,168 | 1,132 | 1,138 | -3 | -0.3% | 720,000 |
| 2016/02/22 | 1,121 | 1,147 | 1,114 | 1,141 | +8 | +0.7% | 1,058,000 |
| 2016/02/19 | 1,143 | 1,149 | 1,122 | 1,133 | -19 | -1.6% | 952,000 |
| 2016/02/18 | 1,159 | 1,167 | 1,138 | 1,152 | +14 | +1.2% | 1,488,000 |
| 2016/02/17 | 1,158 | 1,172 | 1,126 | 1,138 | -31 | -2.7% | 1,265,000 |
| 2016/02/16 | 1,154 | 1,189 | 1,150 | 1,169 | -7 | -0.6% | 954,000 |
| 2016/02/15 | 1,141 | 1,185 | 1,118 | 1,176 | +80 | +7.3% | 1,181,000 |
| 2016/02/12 | 1,131 | 1,144 | 1,089 | 1,096 | -79 | -6.7% | 1,964,000 |
| 2016/02/10 | 1,236 | 1,242 | 1,158 | 1,175 | -57 | -4.6% | 1,920,000 |
| 2016/02/09 | 1,238 | 1,259 | 1,225 | 1,232 | -64 | -4.9% | 1,252,000 |
| 2016/02/08 | 1,241 | 1,302 | 1,233 | 1,296 | +47 | +3.8% | 1,056,000 |
| 2016/02/05 | 1,241 | 1,254 | 1,235 | 1,249 | -15 | -1.2% | 581,000 |
| 2016/02/04 | 1,250 | 1,272 | 1,248 | 1,264 | +4 | +0.3% | 1,235,000 |
| 2016/02/03 | 1,264 | 1,264 | 1,237 | 1,260 | -16 | -1.3% | 1,024,000 |
| 2016/02/02 | 1,300 | 1,310 | 1,270 | 1,276 | -51 | -3.8% | 1,003,000 |
| 2016/02/01 | 1,271 | 1,331 | 1,271 | 1,327 | +48 | +3.8% | 1,428,000 |
| 2016/01/29 | 1,243 | 1,289 | 1,232 | 1,279 | +49 | +4% | 1,204,000 |
| 2016/01/28 | 1,234 | 1,257 | 1,221 | 1,230 | -4 | -0.3% | 777,000 |
| 2016/01/27 | 1,205 | 1,237 | 1,205 | 1,234 | +38 | +3.2% | 914,000 |
| 2016/01/26 | 1,197 | 1,205 | 1,186 | 1,196 | -19 | -1.6% | 986,000 |
| 2016/01/25 | 1,211 | 1,229 | 1,203 | 1,215 | +11 | +0.9% | 995,000 |
| 2016/01/22 | 1,181 | 1,207 | 1,166 | 1,204 | +52 | +4.5% | 1,638,000 |
| 2016/01/21 | 1,183 | 1,208 | 1,152 | 1,152 | -26 | -2.2% | 1,260,000 |
| 2016/01/20 | 1,208 | 1,217 | 1,176 | 1,178 | -28 | -2.3% | 1,109,000 |
2101～
2150
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
