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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 1,230 | 1,238 | 1,218 | 1,227 | -4 | -0.3% | 535,000 |
| 2014/03/14 | 1,245 | 1,262 | 1,228 | 1,231 | -53 | -4.1% | 2,484,000 |
| 2014/03/13 | 1,294 | 1,298 | 1,282 | 1,284 | -9 | -0.7% | 280,000 |
| 2014/03/12 | 1,314 | 1,316 | 1,286 | 1,293 | -44 | -3.3% | 493,000 |
| 2014/03/11 | 1,333 | 1,343 | 1,326 | 1,337 | +14 | +1.1% | 325,000 |
| 2014/03/10 | 1,330 | 1,339 | 1,315 | 1,323 | -17 | -1.3% | 347,000 |
| 2014/03/07 | 1,338 | 1,345 | 1,320 | 1,340 | +9 | +0.7% | 377,000 |
| 2014/03/06 | 1,313 | 1,336 | 1,294 | 1,331 | +9 | +0.7% | 608,000 |
| 2014/03/05 | 1,311 | 1,332 | 1,311 | 1,322 | +17 | +1.3% | 508,000 |
| 2014/03/04 | 1,279 | 1,307 | 1,275 | 1,305 | +9 | +0.7% | 407,000 |
| 2014/03/03 | 1,310 | 1,323 | 1,283 | 1,296 | -28 | -2.1% | 576,000 |
| 2014/02/28 | 1,333 | 1,344 | 1,318 | 1,324 | -19 | -1.4% | 537,000 |
| 2014/02/27 | 1,356 | 1,368 | 1,337 | 1,343 | -25 | -1.8% | 469,000 |
| 2014/02/26 | 1,351 | 1,383 | 1,351 | 1,368 | -12 | -0.9% | 317,000 |
| 2014/02/25 | 1,379 | 1,385 | 1,369 | 1,380 | +11 | +0.8% | 339,000 |
| 2014/02/24 | 1,345 | 1,380 | 1,339 | 1,369 | -1 | -0.1% | 560,000 |
| 2014/02/21 | 1,313 | 1,375 | 1,313 | 1,370 | +55 | +4.2% | 1,140,000 |
| 2014/02/20 | 1,355 | 1,355 | 1,311 | 1,315 | -46 | -3.4% | 541,000 |
| 2014/02/19 | 1,348 | 1,384 | 1,348 | 1,361 | -14 | -1% | 285,000 |
| 2014/02/18 | 1,344 | 1,381 | 1,331 | 1,375 | +37 | +2.8% | 547,000 |
| 2014/02/17 | 1,325 | 1,348 | 1,314 | 1,338 | +13 | +1% | 356,000 |
| 2014/02/14 | 1,349 | 1,362 | 1,310 | 1,325 | -29 | -2.1% | 2,025,000 |
| 2014/02/13 | 1,381 | 1,384 | 1,348 | 1,354 | -34 | -2.4% | 435,000 |
| 2014/02/12 | 1,375 | 1,400 | 1,364 | 1,388 | +7 | +0.5% | 558,000 |
| 2014/02/10 | 1,378 | 1,387 | 1,359 | 1,381 | +16 | +1.2% | 538,000 |
| 2014/02/07 | 1,349 | 1,375 | 1,349 | 1,365 | +42 | +3.2% | 466,000 |
| 2014/02/06 | 1,322 | 1,340 | 1,316 | 1,323 | +1 | +0.1% | 661,000 |
| 2014/02/05 | 1,301 | 1,330 | 1,298 | 1,322 | +23 | +1.8% | 1,144,000 |
| 2014/02/04 | 1,357 | 1,368 | 1,299 | 1,299 | -109 | -7.7% | 1,153,000 |
| 2014/02/03 | 1,402 | 1,420 | 1,391 | 1,408 | +36 | +2.6% | 861,000 |
| 2014/01/31 | 1,373 | 1,395 | 1,348 | 1,372 | -17 | -1.2% | 613,000 |
| 2014/01/30 | 1,364 | 1,390 | 1,353 | 1,389 | -35 | -2.5% | 1,342,000 |
| 2014/01/29 | 1,384 | 1,425 | 1,379 | 1,424 | +67 | +4.9% | 956,000 |
| 2014/01/28 | 1,322 | 1,368 | 1,322 | 1,357 | +36 | +2.7% | 1,038,000 |
| 2014/01/27 | 1,320 | 1,337 | 1,318 | 1,321 | -45 | -3.3% | 898,000 |
| 2014/01/24 | 1,379 | 1,389 | 1,355 | 1,366 | -42 | -3% | 1,071,000 |
| 2014/01/23 | 1,428 | 1,439 | 1,406 | 1,408 | -10 | -0.7% | 550,000 |
| 2014/01/22 | 1,418 | 1,425 | 1,401 | 1,418 | -7 | -0.5% | 677,000 |
| 2014/01/21 | 1,424 | 1,442 | 1,415 | 1,425 | +21 | +1.5% | 520,000 |
| 2014/01/20 | 1,421 | 1,437 | 1,400 | 1,404 | -23 | -1.6% | 545,000 |
| 2014/01/17 | 1,418 | 1,436 | 1,411 | 1,427 | -1 | -0.1% | 700,000 |
| 2014/01/16 | 1,436 | 1,453 | 1,427 | 1,428 | -12 | -0.8% | 458,000 |
| 2014/01/15 | 1,423 | 1,440 | 1,419 | 1,440 | +35 | +2.5% | 683,000 |
| 2014/01/14 | 1,430 | 1,442 | 1,404 | 1,405 | -45 | -3.1% | 1,286,000 |
| 2014/01/10 | 1,433 | 1,461 | 1,432 | 1,450 | ±0 | ±0% | 1,659,000 |
| 2014/01/09 | 1,457 | 1,467 | 1,440 | 1,450 | -31 | -2.1% | 868,000 |
| 2014/01/08 | 1,473 | 1,481 | 1,466 | 1,481 | +21 | +1.4% | 560,000 |
| 2014/01/07 | 1,470 | 1,480 | 1,458 | 1,460 | -16 | -1.1% | 773,000 |
| 2014/01/06 | 1,474 | 1,500 | 1,468 | 1,476 | -18 | -1.2% | 1,230,000 |
| 2013/12/30 | 1,496 | 1,504 | 1,484 | 1,494 | -2 | -0.1% | 711,000 |
2601～
2650
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
