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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,285 | 1,322 | 1,285 | 1,288 | -4 | -0.3% | 1,569,000 |
| 2014/05/29 | 1,289 | 1,296 | 1,280 | 1,292 | -10 | -0.8% | 697,000 |
| 2014/05/28 | 1,304 | 1,312 | 1,289 | 1,302 | +58 | +4.7% | 1,079,000 |
| 2014/05/27 | 1,242 | 1,248 | 1,236 | 1,244 | +4 | +0.3% | 451,000 |
| 2014/05/26 | 1,226 | 1,241 | 1,226 | 1,240 | +20 | +1.6% | 362,000 |
| 2014/05/23 | 1,227 | 1,231 | 1,216 | 1,220 | -10 | -0.8% | 454,000 |
| 2014/05/22 | 1,210 | 1,233 | 1,202 | 1,230 | +45 | +3.8% | 579,000 |
| 2014/05/21 | 1,190 | 1,190 | 1,171 | 1,185 | -10 | -0.8% | 412,000 |
| 2014/05/20 | 1,179 | 1,207 | 1,179 | 1,195 | +27 | +2.3% | 425,000 |
| 2014/05/19 | 1,178 | 1,182 | 1,165 | 1,168 | +1 | +0.1% | 413,000 |
| 2014/05/16 | 1,169 | 1,174 | 1,159 | 1,167 | -22 | -1.9% | 390,000 |
| 2014/05/15 | 1,200 | 1,200 | 1,185 | 1,189 | -21 | -1.7% | 287,000 |
| 2014/05/14 | 1,202 | 1,218 | 1,194 | 1,210 | +9 | +0.7% | 441,000 |
| 2014/05/13 | 1,181 | 1,203 | 1,181 | 1,201 | +33 | +2.8% | 463,000 |
| 2014/05/12 | 1,170 | 1,177 | 1,165 | 1,168 | -4 | -0.3% | 415,000 |
| 2014/05/09 | 1,155 | 1,177 | 1,148 | 1,172 | +10 | +0.9% | 779,000 |
| 2014/05/08 | 1,188 | 1,205 | 1,150 | 1,162 | -8 | -0.7% | 772,000 |
| 2014/05/07 | 1,185 | 1,200 | 1,159 | 1,170 | -45 | -3.7% | 936,000 |
| 2014/05/02 | 1,221 | 1,229 | 1,212 | 1,215 | -14 | -1.1% | 265,000 |
| 2014/05/01 | 1,217 | 1,230 | 1,213 | 1,229 | +12 | +1% | 389,000 |
| 2014/04/30 | 1,238 | 1,240 | 1,214 | 1,217 | -15 | -1.2% | 391,000 |
| 2014/04/28 | 1,229 | 1,234 | 1,223 | 1,232 | -13 | -1% | 339,000 |
| 2014/04/25 | 1,244 | 1,256 | 1,232 | 1,245 | +4 | +0.3% | 361,000 |
| 2014/04/24 | 1,253 | 1,257 | 1,234 | 1,241 | -6 | -0.5% | 595,000 |
| 2014/04/23 | 1,230 | 1,247 | 1,230 | 1,247 | +20 | +1.6% | 576,000 |
| 2014/04/22 | 1,240 | 1,240 | 1,227 | 1,227 | ±0 | ±0% | 703,000 |
| 2014/04/21 | 1,219 | 1,232 | 1,219 | 1,227 | +8 | +0.7% | 530,000 |
| 2014/04/18 | 1,210 | 1,221 | 1,199 | 1,219 | +10 | +0.8% | 604,000 |
| 2014/04/17 | 1,179 | 1,211 | 1,179 | 1,209 | +23 | +1.9% | 953,000 |
| 2014/04/16 | 1,146 | 1,188 | 1,139 | 1,186 | +56 | +5% | 976,000 |
| 2014/04/15 | 1,131 | 1,135 | 1,119 | 1,130 | +25 | +2.3% | 642,000 |
| 2014/04/14 | 1,104 | 1,124 | 1,102 | 1,105 | -1 | -0.1% | 756,000 |
| 2014/04/11 | 1,099 | 1,124 | 1,094 | 1,106 | -4 | -0.4% | 1,999,000 |
| 2014/04/10 | 1,133 | 1,136 | 1,107 | 1,110 | +2 | +0.2% | 657,000 |
| 2014/04/09 | 1,132 | 1,132 | 1,108 | 1,108 | -32 | -2.8% | 608,000 |
| 2014/04/08 | 1,152 | 1,156 | 1,138 | 1,140 | -18 | -1.6% | 556,000 |
| 2014/04/07 | 1,171 | 1,171 | 1,151 | 1,158 | -27 | -2.3% | 408,000 |
| 2014/04/04 | 1,182 | 1,191 | 1,179 | 1,185 | +2 | +0.2% | 503,000 |
| 2014/04/03 | 1,194 | 1,200 | 1,181 | 1,183 | -6 | -0.5% | 640,000 |
| 2014/04/02 | 1,176 | 1,200 | 1,175 | 1,189 | +24 | +2.1% | 752,000 |
| 2014/04/01 | 1,169 | 1,172 | 1,153 | 1,165 | +2 | +0.2% | 615,000 |
| 2014/03/31 | 1,171 | 1,173 | 1,154 | 1,163 | ±0 | ±0% | 570,000 |
| 2014/03/28 | 1,152 | 1,164 | 1,144 | 1,163 | +10 | +0.9% | 574,000 |
| 2014/03/27 | 1,125 | 1,158 | 1,109 | 1,153 | +17 | +1.5% | 1,322,000 |
| 2014/03/26 | 1,159 | 1,174 | 1,125 | 1,136 | -53 | -4.5% | 1,925,000 |
| 2014/03/25 | 1,188 | 1,203 | 1,181 | 1,189 | -4 | -0.3% | 458,000 |
| 2014/03/24 | 1,208 | 1,228 | 1,190 | 1,193 | -17 | -1.4% | 832,000 |
| 2014/03/20 | 1,264 | 1,264 | 1,208 | 1,210 | -37 | -3% | 473,000 |
| 2014/03/19 | 1,254 | 1,260 | 1,223 | 1,247 | +3 | +0.2% | 478,000 |
| 2014/03/18 | 1,244 | 1,252 | 1,235 | 1,244 | +17 | +1.4% | 329,000 |
2551～
2600
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
