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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,279 | 1,313 | 1,275 | 1,309 | +36 | +2.8% | 967,000 |
| 2015/08/17 | 1,250 | 1,274 | 1,249 | 1,273 | +31 | +2.5% | 557,000 |
| 2015/08/14 | 1,240 | 1,246 | 1,237 | 1,242 | -3 | -0.2% | 730,000 |
| 2015/08/13 | 1,231 | 1,247 | 1,226 | 1,245 | +18 | +1.5% | 677,000 |
| 2015/08/12 | 1,215 | 1,238 | 1,215 | 1,227 | -2 | -0.2% | 852,000 |
| 2015/08/11 | 1,222 | 1,241 | 1,222 | 1,229 | +2 | +0.2% | 981,000 |
| 2015/08/10 | 1,230 | 1,231 | 1,208 | 1,227 | -9 | -0.7% | 790,000 |
| 2015/08/07 | 1,208 | 1,244 | 1,208 | 1,236 | +19 | +1.6% | 608,000 |
| 2015/08/06 | 1,230 | 1,234 | 1,211 | 1,217 | -16 | -1.3% | 954,000 |
| 2015/08/05 | 1,200 | 1,243 | 1,199 | 1,233 | +34 | +2.8% | 824,000 |
| 2015/08/04 | 1,211 | 1,215 | 1,195 | 1,199 | -25 | -2% | 1,116,000 |
| 2015/08/03 | 1,260 | 1,270 | 1,220 | 1,224 | -33 | -2.6% | 1,178,000 |
| 2015/07/31 | 1,263 | 1,271 | 1,251 | 1,257 | -21 | -1.6% | 507,000 |
| 2015/07/30 | 1,241 | 1,283 | 1,241 | 1,278 | +36 | +2.9% | 675,000 |
| 2015/07/29 | 1,246 | 1,253 | 1,237 | 1,242 | -15 | -1.2% | 451,000 |
| 2015/07/28 | 1,230 | 1,259 | 1,220 | 1,257 | +17 | +1.4% | 599,000 |
| 2015/07/27 | 1,245 | 1,245 | 1,228 | 1,240 | -14 | -1.1% | 495,000 |
| 2015/07/24 | 1,271 | 1,271 | 1,254 | 1,254 | -12 | -0.9% | 387,000 |
| 2015/07/23 | 1,262 | 1,269 | 1,260 | 1,266 | +4 | +0.3% | 340,000 |
| 2015/07/22 | 1,275 | 1,275 | 1,259 | 1,262 | -24 | -1.9% | 555,000 |
| 2015/07/21 | 1,299 | 1,299 | 1,281 | 1,286 | +1 | +0.1% | 456,000 |
| 2015/07/17 | 1,279 | 1,287 | 1,276 | 1,285 | +6 | +0.5% | 410,000 |
| 2015/07/16 | 1,282 | 1,288 | 1,274 | 1,279 | -2 | -0.2% | 521,000 |
| 2015/07/15 | 1,280 | 1,292 | 1,280 | 1,281 | +2 | +0.2% | 549,000 |
| 2015/07/14 | 1,286 | 1,295 | 1,278 | 1,279 | +4 | +0.3% | 541,000 |
| 2015/07/13 | 1,281 | 1,298 | 1,272 | 1,275 | +1 | +0.1% | 761,000 |
| 2015/07/10 | 1,253 | 1,280 | 1,242 | 1,274 | +19 | +1.5% | 1,066,000 |
| 2015/07/09 | 1,228 | 1,256 | 1,201 | 1,255 | +10 | +0.8% | 1,402,000 |
| 2015/07/08 | 1,283 | 1,283 | 1,245 | 1,245 | -49 | -3.8% | 1,304,000 |
| 2015/07/07 | 1,288 | 1,300 | 1,288 | 1,294 | +19 | +1.5% | 651,000 |
| 2015/07/06 | 1,291 | 1,296 | 1,267 | 1,275 | -40 | -3% | 1,054,000 |
| 2015/07/03 | 1,310 | 1,319 | 1,308 | 1,315 | -2 | -0.2% | 471,000 |
| 2015/07/02 | 1,323 | 1,323 | 1,313 | 1,317 | +8 | +0.6% | 414,000 |
| 2015/07/01 | 1,320 | 1,321 | 1,305 | 1,309 | -11 | -0.8% | 640,000 |
| 2015/06/30 | 1,318 | 1,324 | 1,312 | 1,320 | +11 | +0.8% | 625,000 |
| 2015/06/29 | 1,335 | 1,335 | 1,308 | 1,309 | -39 | -2.9% | 1,042,000 |
| 2015/06/26 | 1,362 | 1,367 | 1,343 | 1,348 | -12 | -0.9% | 1,013,000 |
| 2015/06/25 | 1,385 | 1,388 | 1,360 | 1,360 | -44 | -3.1% | 1,240,000 |
| 2015/06/24 | 1,406 | 1,409 | 1,395 | 1,404 | +3 | +0.2% | 820,000 |
| 2015/06/23 | 1,379 | 1,401 | 1,375 | 1,401 | +22 | +1.6% | 1,045,000 |
| 2015/06/22 | 1,397 | 1,397 | 1,368 | 1,379 | -29 | -2.1% | 1,026,000 |
| 2015/06/19 | 1,363 | 1,413 | 1,355 | 1,408 | +52 | +3.8% | 2,648,000 |
| 2015/06/18 | 1,383 | 1,383 | 1,353 | 1,356 | -21 | -1.5% | 788,000 |
| 2015/06/17 | 1,386 | 1,393 | 1,368 | 1,377 | -12 | -0.9% | 777,000 |
| 2015/06/16 | 1,406 | 1,407 | 1,387 | 1,389 | -13 | -0.9% | 483,000 |
| 2015/06/15 | 1,415 | 1,415 | 1,396 | 1,402 | -13 | -0.9% | 572,000 |
| 2015/06/12 | 1,445 | 1,445 | 1,409 | 1,415 | -30 | -2.1% | 1,592,000 |
| 2015/06/11 | 1,385 | 1,445 | 1,379 | 1,445 | +75 | +5.5% | 1,162,000 |
| 2015/06/10 | 1,400 | 1,401 | 1,367 | 1,370 | -31 | -2.2% | 1,356,000 |
| 2015/06/09 | 1,415 | 1,431 | 1,401 | 1,401 | -37 | -2.6% | 919,000 |
2251～
2300
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
