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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,504 | 1,506 | 1,472 | 1,472 | -34 | -2.3% | 675,000 |
| 2015/03/23 | 1,492 | 1,509 | 1,487 | 1,506 | +14 | +0.9% | 396,000 |
| 2015/03/20 | 1,506 | 1,506 | 1,480 | 1,492 | -1 | -0.1% | 708,000 |
| 2015/03/19 | 1,498 | 1,508 | 1,482 | 1,493 | -18 | -1.2% | 743,000 |
| 2015/03/18 | 1,502 | 1,515 | 1,496 | 1,511 | -8 | -0.5% | 497,000 |
| 2015/03/17 | 1,520 | 1,529 | 1,510 | 1,519 | +1 | +0.1% | 579,000 |
| 2015/03/16 | 1,508 | 1,528 | 1,507 | 1,518 | +8 | +0.5% | 719,000 |
| 2015/03/13 | 1,518 | 1,532 | 1,507 | 1,510 | ±0 | ±0% | 2,004,000 |
| 2015/03/12 | 1,500 | 1,510 | 1,487 | 1,510 | +19 | +1.3% | 562,000 |
| 2015/03/11 | 1,469 | 1,509 | 1,460 | 1,491 | +21 | +1.4% | 1,034,000 |
| 2015/03/10 | 1,514 | 1,524 | 1,465 | 1,470 | -40 | -2.6% | 941,000 |
| 2015/03/09 | 1,522 | 1,540 | 1,506 | 1,510 | -37 | -2.4% | 703,000 |
| 2015/03/06 | 1,541 | 1,559 | 1,541 | 1,547 | +18 | +1.2% | 433,000 |
| 2015/03/05 | 1,525 | 1,548 | 1,520 | 1,529 | -3 | -0.2% | 686,000 |
| 2015/03/04 | 1,527 | 1,541 | 1,521 | 1,532 | +5 | +0.3% | 351,000 |
| 2015/03/03 | 1,556 | 1,560 | 1,523 | 1,527 | -21 | -1.4% | 605,000 |
| 2015/03/02 | 1,568 | 1,583 | 1,542 | 1,548 | -21 | -1.3% | 561,000 |
| 2015/02/27 | 1,574 | 1,583 | 1,555 | 1,569 | -3 | -0.2% | 536,000 |
| 2015/02/26 | 1,560 | 1,574 | 1,555 | 1,572 | +25 | +1.6% | 564,000 |
| 2015/02/25 | 1,554 | 1,567 | 1,541 | 1,547 | -6 | -0.4% | 414,000 |
| 2015/02/24 | 1,577 | 1,585 | 1,548 | 1,553 | -18 | -1.1% | 651,000 |
| 2015/02/23 | 1,578 | 1,578 | 1,555 | 1,571 | +25 | +1.6% | 601,000 |
| 2015/02/20 | 1,543 | 1,557 | 1,532 | 1,546 | +24 | +1.6% | 523,000 |
| 2015/02/19 | 1,528 | 1,535 | 1,518 | 1,522 | +5 | +0.3% | 539,000 |
| 2015/02/18 | 1,522 | 1,532 | 1,516 | 1,517 | +5 | +0.3% | 645,000 |
| 2015/02/17 | 1,529 | 1,530 | 1,510 | 1,512 | -17 | -1.1% | 454,000 |
| 2015/02/16 | 1,525 | 1,555 | 1,523 | 1,529 | +26 | +1.7% | 549,000 |
| 2015/02/13 | 1,508 | 1,512 | 1,494 | 1,503 | -30 | -2% | 879,000 |
| 2015/02/12 | 1,540 | 1,540 | 1,521 | 1,533 | +33 | +2.2% | 497,000 |
| 2015/02/10 | 1,500 | 1,518 | 1,491 | 1,500 | -10 | -0.7% | 477,000 |
| 2015/02/09 | 1,537 | 1,544 | 1,504 | 1,510 | -9 | -0.6% | 648,000 |
| 2015/02/06 | 1,517 | 1,529 | 1,500 | 1,519 | +11 | +0.7% | 655,000 |
| 2015/02/05 | 1,524 | 1,529 | 1,504 | 1,508 | -38 | -2.5% | 801,000 |
| 2015/02/04 | 1,572 | 1,573 | 1,537 | 1,546 | -21 | -1.3% | 1,105,000 |
| 2015/02/03 | 1,611 | 1,611 | 1,557 | 1,567 | -34 | -2.1% | 816,000 |
| 2015/02/02 | 1,619 | 1,620 | 1,598 | 1,601 | -57 | -3.4% | 735,000 |
| 2015/01/30 | 1,681 | 1,682 | 1,652 | 1,658 | +16 | +1% | 515,000 |
| 2015/01/29 | 1,632 | 1,667 | 1,624 | 1,642 | -28 | -1.7% | 435,000 |
| 2015/01/28 | 1,646 | 1,676 | 1,632 | 1,670 | +22 | +1.3% | 817,000 |
| 2015/01/27 | 1,623 | 1,656 | 1,623 | 1,648 | +53 | +3.3% | 814,000 |
| 2015/01/26 | 1,573 | 1,598 | 1,563 | 1,595 | +15 | +0.9% | 568,000 |
| 2015/01/23 | 1,550 | 1,590 | 1,543 | 1,580 | +45 | +2.9% | 954,000 |
| 2015/01/22 | 1,531 | 1,535 | 1,510 | 1,535 | +12 | +0.8% | 675,000 |
| 2015/01/21 | 1,525 | 1,536 | 1,512 | 1,523 | -25 | -1.6% | 704,000 |
| 2015/01/20 | 1,531 | 1,548 | 1,531 | 1,548 | +14 | +0.9% | 334,000 |
| 2015/01/19 | 1,540 | 1,549 | 1,519 | 1,534 | +24 | +1.6% | 396,000 |
| 2015/01/16 | 1,505 | 1,530 | 1,481 | 1,510 | -35 | -2.3% | 818,000 |
| 2015/01/15 | 1,505 | 1,547 | 1,505 | 1,545 | +37 | +2.5% | 1,268,000 |
| 2015/01/14 | 1,524 | 1,567 | 1,504 | 1,508 | -39 | -2.5% | 1,831,000 |
| 2015/01/13 | 1,526 | 1,548 | 1,506 | 1,547 | +19 | +1.2% | 2,095,000 |
2351～
2400
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
