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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 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 |
| 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 |
2551～
2600
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 | 142,500円 | +5.4% | -11.5% | 4.21% | 12.72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 | 189,200円 | +5.8% | +27.9% | 1.06% | 19.28倍 | 2.05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 | 339,500円 | +6.3% | +40.3% | 3.53% | 8.42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 | 264,200円 | +4.1% | +6.2% | 2.33% | 16.22倍 | 1.39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 | 227,100円 | +2.4% | +149.2% | 4.40% | 13.05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
