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 |
|---|---|---|---|---|---|---|---|
| 2016/02/12 | 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 |
| 2016/01/19 | 1,188 | 1,213 | 1,185 | 1,206 | +11 | +0.9% | 1,069,000 |
| 2016/01/18 | 1,168 | 1,200 | 1,155 | 1,195 | +1 | +0.1% | 1,057,000 |
| 2016/01/15 | 1,220 | 1,227 | 1,190 | 1,194 | -3 | -0.3% | 851,000 |
| 2016/01/14 | 1,187 | 1,199 | 1,175 | 1,197 | -14 | -1.2% | 1,022,000 |
| 2016/01/13 | 1,179 | 1,212 | 1,179 | 1,211 | +34 | +2.9% | 876,000 |
| 2016/01/12 | 1,184 | 1,193 | 1,171 | 1,177 | -21 | -1.8% | 1,234,000 |
| 2016/01/08 | 1,177 | 1,216 | 1,176 | 1,198 | +3 | +0.3% | 1,611,000 |
| 2016/01/07 | 1,220 | 1,226 | 1,194 | 1,195 | -25 | -2% | 1,127,000 |
| 2016/01/06 | 1,224 | 1,236 | 1,208 | 1,220 | -7 | -0.6% | 953,000 |
| 2016/01/05 | 1,219 | 1,247 | 1,216 | 1,227 | -8 | -0.6% | 1,385,000 |
| 2016/01/04 | 1,267 | 1,281 | 1,231 | 1,235 | -40 | -3.1% | 1,005,000 |
| 2015/12/30 | 1,296 | 1,298 | 1,270 | 1,275 | -9 | -0.7% | 385,000 |
| 2015/12/29 | 1,279 | 1,287 | 1,267 | 1,284 | +2 | +0.2% | 352,000 |
| 2015/12/28 | 1,269 | 1,287 | 1,269 | 1,282 | +17 | +1.3% | 429,000 |
| 2015/12/25 | 1,276 | 1,282 | 1,262 | 1,265 | -11 | -0.9% | 815,000 |
| 2015/12/24 | 1,305 | 1,307 | 1,275 | 1,276 | -15 | -1.2% | 520,000 |
| 2015/12/22 | 1,292 | 1,300 | 1,284 | 1,291 | +4 | +0.3% | 793,000 |
| 2015/12/21 | 1,320 | 1,320 | 1,280 | 1,287 | -51 | -3.8% | 1,701,000 |
| 2015/12/18 | 1,357 | 1,390 | 1,337 | 1,338 | -26 | -1.9% | 1,397,000 |
| 2015/12/17 | 1,365 | 1,373 | 1,355 | 1,364 | +13 | +1% | 1,311,000 |
| 2015/12/16 | 1,357 | 1,373 | 1,334 | 1,351 | +4 | +0.3% | 1,261,000 |
| 2015/12/15 | 1,369 | 1,374 | 1,345 | 1,347 | -22 | -1.6% | 1,038,000 |
| 2015/12/14 | 1,353 | 1,373 | 1,350 | 1,369 | -13 | -0.9% | 811,000 |
| 2015/12/11 | 1,345 | 1,385 | 1,345 | 1,382 | +37 | +2.8% | 2,014,000 |
| 2015/12/10 | 1,340 | 1,353 | 1,336 | 1,345 | -15 | -1.1% | 900,000 |
| 2015/12/09 | 1,361 | 1,373 | 1,351 | 1,360 | -4 | -0.3% | 746,000 |
| 2015/12/08 | 1,385 | 1,388 | 1,361 | 1,364 | -24 | -1.7% | 689,000 |
| 2015/12/07 | 1,377 | 1,393 | 1,372 | 1,388 | +26 | +1.9% | 1,000,000 |
| 2015/12/04 | 1,349 | 1,369 | 1,349 | 1,362 | -10 | -0.7% | 835,000 |
| 2015/12/03 | 1,352 | 1,375 | 1,351 | 1,372 | +23 | +1.7% | 962,000 |
| 2015/12/02 | 1,352 | 1,354 | 1,345 | 1,349 | -4 | -0.3% | 513,000 |
| 2015/12/01 | 1,326 | 1,356 | 1,326 | 1,353 | +24 | +1.8% | 719,000 |
| 2015/11/30 | 1,322 | 1,333 | 1,317 | 1,329 | -6 | -0.4% | 657,000 |
2151～
2200
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 | 126,900円 | +9.2% | +60.0% | 3.55% | 13.57倍 | 0.79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 | 265,500円 | +6.3% | +7.3% | 2.15% | 17.71倍 | 1.46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 | 328,200円 | +5.7% | +8.3% | 3.53% | 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 | 148,600円 | +8.9% | +39.9% | 1.28% | 16.39倍 | 1.67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 | 1,083,000円 | +1.7% | +18.5% | 1.85% | 13.65倍 | 1.75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
