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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,521 | 1,529 | 1,501 | 1,528 | +28 | +1.9% | 1,416,000 |
| 2015/01/08 | 1,473 | 1,506 | 1,472 | 1,500 | +52 | +3.6% | 922,000 |
| 2015/01/07 | 1,423 | 1,455 | 1,423 | 1,448 | +3 | +0.2% | 1,004,000 |
| 2015/01/06 | 1,478 | 1,483 | 1,443 | 1,445 | -65 | -4.3% | 940,000 |
| 2015/01/05 | 1,490 | 1,523 | 1,481 | 1,510 | +2 | +0.1% | 564,000 |
| 2014/12/30 | 1,489 | 1,526 | 1,489 | 1,508 | +27 | +1.8% | 769,000 |
| 2014/12/29 | 1,497 | 1,506 | 1,465 | 1,481 | -4 | -0.3% | 438,000 |
| 2014/12/26 | 1,472 | 1,486 | 1,472 | 1,485 | -1 | -0.1% | 349,000 |
| 2014/12/25 | 1,486 | 1,488 | 1,474 | 1,486 | +8 | +0.5% | 496,000 |
| 2014/12/24 | 1,466 | 1,479 | 1,459 | 1,478 | +45 | +3.1% | 627,000 |
| 2014/12/22 | 1,461 | 1,461 | 1,421 | 1,433 | -17 | -1.2% | 740,000 |
| 2014/12/19 | 1,465 | 1,465 | 1,438 | 1,450 | +18 | +1.3% | 838,000 |
| 2014/12/18 | 1,429 | 1,441 | 1,418 | 1,432 | +27 | +1.9% | 780,000 |
| 2014/12/17 | 1,385 | 1,408 | 1,378 | 1,405 | +6 | +0.4% | 946,000 |
| 2014/12/16 | 1,386 | 1,405 | 1,382 | 1,399 | -17 | -1.2% | 1,017,000 |
| 2014/12/15 | 1,433 | 1,443 | 1,413 | 1,416 | -47 | -3.2% | 664,000 |
| 2014/12/12 | 1,471 | 1,499 | 1,461 | 1,463 | -10 | -0.7% | 2,242,000 |
| 2014/12/11 | 1,455 | 1,475 | 1,454 | 1,473 | -5 | -0.3% | 370,000 |
| 2014/12/10 | 1,483 | 1,501 | 1,471 | 1,478 | -35 | -2.3% | 678,000 |
| 2014/12/09 | 1,499 | 1,526 | 1,499 | 1,513 | +8 | +0.5% | 607,000 |
| 2014/12/08 | 1,497 | 1,512 | 1,497 | 1,505 | ±0 | ±0% | 787,000 |
| 2014/12/05 | 1,489 | 1,517 | 1,486 | 1,505 | ±0 | ±0% | 579,000 |
| 2014/12/04 | 1,500 | 1,519 | 1,498 | 1,505 | +19 | +1.3% | 414,000 |
| 2014/12/03 | 1,494 | 1,514 | 1,486 | 1,486 | +9 | +0.6% | 591,000 |
| 2014/12/02 | 1,447 | 1,480 | 1,447 | 1,477 | +15 | +1% | 485,000 |
| 2014/12/01 | 1,439 | 1,466 | 1,435 | 1,462 | +8 | +0.6% | 476,000 |
| 2014/11/28 | 1,458 | 1,473 | 1,449 | 1,454 | -2 | -0.1% | 725,000 |
| 2014/11/27 | 1,467 | 1,474 | 1,451 | 1,456 | -29 | -2% | 528,000 |
| 2014/11/26 | 1,482 | 1,493 | 1,480 | 1,485 | -11 | -0.7% | 507,000 |
| 2014/11/25 | 1,515 | 1,515 | 1,491 | 1,496 | -12 | -0.8% | 483,000 |
| 2014/11/21 | 1,471 | 1,510 | 1,462 | 1,508 | +47 | +3.2% | 1,235,000 |
| 2014/11/20 | 1,465 | 1,478 | 1,458 | 1,461 | -3 | -0.2% | 484,000 |
| 2014/11/19 | 1,466 | 1,492 | 1,461 | 1,464 | -12 | -0.8% | 638,000 |
| 2014/11/18 | 1,451 | 1,478 | 1,451 | 1,476 | +34 | +2.4% | 524,000 |
| 2014/11/17 | 1,484 | 1,484 | 1,433 | 1,442 | -33 | -2.2% | 888,000 |
| 2014/11/14 | 1,489 | 1,489 | 1,459 | 1,475 | ±0 | ±0% | 1,523,000 |
| 2014/11/13 | 1,447 | 1,478 | 1,446 | 1,475 | +17 | +1.2% | 494,000 |
| 2014/11/12 | 1,466 | 1,480 | 1,454 | 1,458 | -2 | -0.1% | 766,000 |
| 2014/11/11 | 1,437 | 1,465 | 1,424 | 1,460 | +15 | +1% | 944,000 |
| 2014/11/10 | 1,442 | 1,452 | 1,437 | 1,445 | -1 | -0.1% | 645,000 |
| 2014/11/07 | 1,450 | 1,467 | 1,431 | 1,446 | -34 | -2.3% | 1,332,000 |
| 2014/11/06 | 1,500 | 1,509 | 1,473 | 1,480 | -10 | -0.7% | 873,000 |
| 2014/11/05 | 1,448 | 1,502 | 1,443 | 1,490 | +28 | +1.9% | 1,553,000 |
| 2014/11/04 | 1,468 | 1,472 | 1,444 | 1,462 | +24 | +1.7% | 1,502,000 |
| 2014/10/31 | 1,372 | 1,447 | 1,364 | 1,438 | +84 | +6.2% | 1,939,000 |
| 2014/10/30 | 1,325 | 1,362 | 1,325 | 1,354 | +35 | +2.7% | 1,616,000 |
| 2014/10/29 | 1,290 | 1,319 | 1,288 | 1,319 | +48 | +3.8% | 879,000 |
| 2014/10/28 | 1,263 | 1,278 | 1,255 | 1,271 | +1 | +0.1% | 542,000 |
| 2014/10/27 | 1,256 | 1,276 | 1,246 | 1,270 | +27 | +2.2% | 536,000 |
| 2014/10/24 | 1,246 | 1,250 | 1,233 | 1,243 | +21 | +1.7% | 677,000 |
2401～
2450
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
