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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 1,347 | 1,349 | 1,330 | 1,335 | -8 | -0.6% | 567,000 |
| 2015/11/26 | 1,343 | 1,354 | 1,341 | 1,343 | -6 | -0.4% | 626,000 |
| 2015/11/25 | 1,347 | 1,352 | 1,342 | 1,349 | +1 | +0.1% | 503,000 |
| 2015/11/24 | 1,355 | 1,359 | 1,342 | 1,348 | -3 | -0.2% | 678,000 |
| 2015/11/20 | 1,352 | 1,354 | 1,340 | 1,351 | -1 | -0.1% | 687,000 |
| 2015/11/19 | 1,353 | 1,355 | 1,344 | 1,352 | +7 | +0.5% | 629,000 |
| 2015/11/18 | 1,354 | 1,359 | 1,345 | 1,345 | -2 | -0.1% | 474,000 |
| 2015/11/17 | 1,351 | 1,358 | 1,345 | 1,347 | +14 | +1.1% | 856,000 |
| 2015/11/16 | 1,313 | 1,335 | 1,313 | 1,333 | -7 | -0.5% | 589,000 |
| 2015/11/13 | 1,343 | 1,344 | 1,333 | 1,340 | -15 | -1.1% | 827,000 |
| 2015/11/12 | 1,357 | 1,365 | 1,344 | 1,355 | -1 | -0.1% | 647,000 |
| 2015/11/11 | 1,352 | 1,356 | 1,327 | 1,356 | -8 | -0.6% | 1,173,000 |
| 2015/11/10 | 1,348 | 1,367 | 1,334 | 1,364 | -1 | -0.1% | 926,000 |
| 2015/11/09 | 1,369 | 1,374 | 1,357 | 1,365 | +29 | +2.2% | 1,821,000 |
| 2015/11/06 | 1,324 | 1,348 | 1,303 | 1,336 | +55 | +4.3% | 2,403,000 |
| 2015/11/05 | 1,259 | 1,290 | 1,256 | 1,281 | +22 | +1.7% | 889,000 |
| 2015/11/04 | 1,264 | 1,275 | 1,252 | 1,259 | +20 | +1.6% | 738,000 |
| 2015/11/02 | 1,257 | 1,258 | 1,239 | 1,239 | -28 | -2.2% | 709,000 |
| 2015/10/30 | 1,250 | 1,270 | 1,240 | 1,267 | +17 | +1.4% | 958,000 |
| 2015/10/29 | 1,235 | 1,253 | 1,234 | 1,250 | +25 | +2% | 940,000 |
| 2015/10/28 | 1,230 | 1,230 | 1,209 | 1,225 | -1 | -0.1% | 948,000 |
| 2015/10/27 | 1,249 | 1,271 | 1,222 | 1,226 | -21 | -1.7% | 1,792,000 |
| 2015/10/26 | 1,248 | 1,257 | 1,243 | 1,247 | +6 | +0.5% | 829,000 |
| 2015/10/23 | 1,231 | 1,253 | 1,230 | 1,241 | +27 | +2.2% | 1,161,000 |
| 2015/10/22 | 1,210 | 1,226 | 1,209 | 1,214 | +1 | +0.1% | 707,000 |
| 2015/10/21 | 1,197 | 1,217 | 1,196 | 1,213 | +16 | +1.3% | 757,000 |
| 2015/10/20 | 1,210 | 1,211 | 1,193 | 1,197 | -8 | -0.7% | 799,000 |
| 2015/10/19 | 1,214 | 1,217 | 1,200 | 1,205 | -9 | -0.7% | 1,039,000 |
| 2015/10/16 | 1,210 | 1,226 | 1,208 | 1,214 | +6 | +0.5% | 911,000 |
| 2015/10/15 | 1,198 | 1,220 | 1,195 | 1,208 | +3 | +0.2% | 795,000 |
| 2015/10/14 | 1,220 | 1,220 | 1,192 | 1,205 | -16 | -1.3% | 1,091,000 |
| 2015/10/13 | 1,231 | 1,231 | 1,210 | 1,221 | -11 | -0.9% | 911,000 |
| 2015/10/09 | 1,220 | 1,238 | 1,211 | 1,232 | +27 | +2.2% | 1,764,000 |
| 2015/10/08 | 1,215 | 1,222 | 1,196 | 1,205 | -17 | -1.4% | 1,143,000 |
| 2015/10/07 | 1,234 | 1,248 | 1,216 | 1,222 | -18 | -1.5% | 1,282,000 |
| 2015/10/06 | 1,278 | 1,290 | 1,235 | 1,240 | -26 | -2.1% | 1,218,000 |
| 2015/10/05 | 1,253 | 1,270 | 1,253 | 1,266 | +24 | +1.9% | 541,000 |
| 2015/10/02 | 1,241 | 1,252 | 1,229 | 1,242 | -2 | -0.2% | 409,000 |
| 2015/10/01 | 1,232 | 1,256 | 1,224 | 1,244 | +2 | +0.2% | 881,000 |
| 2015/09/30 | 1,235 | 1,257 | 1,224 | 1,242 | +38 | +3.2% | 1,014,000 |
| 2015/09/29 | 1,235 | 1,245 | 1,203 | 1,204 | -51 | -4.1% | 1,200,000 |
| 2015/09/28 | 1,286 | 1,290 | 1,249 | 1,255 | -58 | -4.4% | 1,503,000 |
| 2015/09/25 | 1,300 | 1,326 | 1,290 | 1,313 | +25 | +1.9% | 1,204,000 |
| 2015/09/24 | 1,288 | 1,305 | 1,286 | 1,288 | -25 | -1.9% | 653,000 |
| 2015/09/18 | 1,335 | 1,336 | 1,307 | 1,313 | -16 | -1.2% | 967,000 |
| 2015/09/17 | 1,330 | 1,339 | 1,315 | 1,329 | +10 | +0.8% | 718,000 |
| 2015/09/16 | 1,311 | 1,328 | 1,301 | 1,319 | +11 | +0.8% | 707,000 |
| 2015/09/15 | 1,325 | 1,341 | 1,301 | 1,308 | -2 | -0.2% | 1,050,000 |
| 2015/09/14 | 1,340 | 1,340 | 1,295 | 1,310 | -16 | -1.2% | 1,561,000 |
| 2015/09/11 | 1,331 | 1,346 | 1,317 | 1,326 | -35 | -2.6% | 3,119,000 |
2201～
2250
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
