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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 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 |
| 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 |
2351～
2400
件表示中 / 3769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 | 142,700円 | +5.4% | -11.5% | 4.20% | 12.73倍 | 0.83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 |
| 大阪ソーダ | 189,700円 | +5.8% | +27.9% | 1.05% | 19.33倍 | 2.06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 |
| トクヤマ | 340,200円 | +6.3% | +40.3% | 3.53% | 8.44倍 | 0.93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 |
| エフピコ | 265,600円 | +4.1% | +6.2% | 2.32% | 16.31倍 | 1.40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 |
| デンカ | 226,500円 | +2.4% | +149.2% | 4.42% | 13.01倍 | 0.66倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
