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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/23 | 1,217 | 1,232 | 1,214 | 1,222 | +1 | +0.1% | 525,000 |
| 2014/10/22 | 1,219 | 1,229 | 1,210 | 1,221 | +17 | +1.4% | 867,000 |
| 2014/10/21 | 1,224 | 1,224 | 1,198 | 1,204 | -10 | -0.8% | 1,007,000 |
| 2014/10/20 | 1,214 | 1,217 | 1,205 | 1,214 | +33 | +2.8% | 965,000 |
| 2014/10/17 | 1,199 | 1,199 | 1,171 | 1,181 | -18 | -1.5% | 1,164,000 |
| 2014/10/16 | 1,216 | 1,224 | 1,197 | 1,199 | -59 | -4.7% | 1,104,000 |
| 2014/10/15 | 1,249 | 1,258 | 1,239 | 1,258 | +8 | +0.6% | 804,000 |
| 2014/10/14 | 1,249 | 1,268 | 1,246 | 1,250 | -38 | -3% | 734,000 |
| 2014/10/10 | 1,291 | 1,293 | 1,275 | 1,288 | -14 | -1.1% | 1,059,000 |
| 2014/10/09 | 1,329 | 1,333 | 1,301 | 1,302 | -24 | -1.8% | 632,000 |
| 2014/10/08 | 1,324 | 1,330 | 1,310 | 1,326 | -16 | -1.2% | 573,000 |
| 2014/10/07 | 1,342 | 1,357 | 1,341 | 1,342 | -15 | -1.1% | 520,000 |
| 2014/10/06 | 1,333 | 1,363 | 1,331 | 1,357 | +30 | +2.3% | 695,000 |
| 2014/10/03 | 1,318 | 1,332 | 1,307 | 1,327 | ±0 | ±0% | 816,000 |
| 2014/10/02 | 1,334 | 1,348 | 1,327 | 1,327 | -22 | -1.6% | 980,000 |
| 2014/10/01 | 1,339 | 1,356 | 1,335 | 1,349 | +12 | +0.9% | 569,000 |
| 2014/09/30 | 1,342 | 1,342 | 1,329 | 1,337 | -5 | -0.4% | 673,000 |
| 2014/09/29 | 1,342 | 1,345 | 1,332 | 1,342 | +10 | +0.8% | 568,000 |
| 2014/09/26 | 1,296 | 1,334 | 1,287 | 1,332 | +7 | +0.5% | 1,025,000 |
| 2014/09/25 | 1,328 | 1,338 | 1,322 | 1,325 | +8 | +0.6% | 813,000 |
| 2014/09/24 | 1,317 | 1,328 | 1,311 | 1,317 | -4 | -0.3% | 326,000 |
| 2014/09/22 | 1,310 | 1,328 | 1,302 | 1,321 | +6 | +0.5% | 821,000 |
| 2014/09/19 | 1,308 | 1,318 | 1,305 | 1,315 | +12 | +0.9% | 555,000 |
| 2014/09/18 | 1,300 | 1,314 | 1,293 | 1,303 | +16 | +1.2% | 638,000 |
| 2014/09/17 | 1,287 | 1,294 | 1,283 | 1,287 | +12 | +0.9% | 534,000 |
| 2014/09/16 | 1,275 | 1,292 | 1,275 | 1,275 | -11 | -0.9% | 426,000 |
| 2014/09/12 | 1,280 | 1,295 | 1,280 | 1,286 | -1 | -0.1% | 2,224,000 |
| 2014/09/11 | 1,276 | 1,293 | 1,270 | 1,287 | +10 | +0.8% | 502,000 |
| 2014/09/10 | 1,262 | 1,279 | 1,261 | 1,277 | +4 | +0.3% | 279,000 |
| 2014/09/09 | 1,280 | 1,285 | 1,271 | 1,273 | -7 | -0.5% | 332,000 |
| 2014/09/08 | 1,284 | 1,284 | 1,276 | 1,280 | -4 | -0.3% | 331,000 |
| 2014/09/05 | 1,306 | 1,306 | 1,284 | 1,284 | -8 | -0.6% | 365,000 |
| 2014/09/04 | 1,297 | 1,300 | 1,290 | 1,292 | -18 | -1.4% | 293,000 |
2451～
2500
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
