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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,277 | 1,280 | 1,271 | 1,276 | -9 | -0.7% | 341,000 |
| 2014/08/27 | 1,290 | 1,292 | 1,277 | 1,285 | -7 | -0.5% | 315,000 |
| 2014/08/26 | 1,294 | 1,296 | 1,288 | 1,292 | -4 | -0.3% | 276,000 |
| 2014/08/25 | 1,295 | 1,301 | 1,292 | 1,296 | -2 | -0.2% | 405,000 |
| 2014/08/22 | 1,307 | 1,310 | 1,296 | 1,298 | -12 | -0.9% | 290,000 |
| 2014/08/21 | 1,303 | 1,310 | 1,300 | 1,310 | +16 | +1.2% | 344,000 |
| 2014/08/20 | 1,301 | 1,305 | 1,289 | 1,294 | ±0 | ±0% | 290,000 |
| 2014/08/19 | 1,311 | 1,311 | 1,292 | 1,294 | +2 | +0.2% | 495,000 |
| 2014/08/18 | 1,316 | 1,316 | 1,290 | 1,292 | -24 | -1.8% | 704,000 |
| 2014/08/15 | 1,318 | 1,327 | 1,307 | 1,316 | ±0 | ±0% | 402,000 |
| 2014/08/14 | 1,315 | 1,327 | 1,314 | 1,316 | +2 | +0.2% | 356,000 |
| 2014/08/13 | 1,298 | 1,320 | 1,298 | 1,314 | +5 | +0.4% | 387,000 |
| 2014/08/12 | 1,308 | 1,322 | 1,307 | 1,309 | -5 | -0.4% | 362,000 |
| 2014/08/11 | 1,301 | 1,317 | 1,274 | 1,314 | +49 | +3.9% | 542,000 |
| 2014/08/08 | 1,298 | 1,304 | 1,258 | 1,265 | -45 | -3.4% | 1,147,000 |
| 2014/08/07 | 1,292 | 1,312 | 1,282 | 1,310 | +27 | +2.1% | 591,000 |
| 2014/08/06 | 1,301 | 1,303 | 1,282 | 1,283 | -18 | -1.4% | 475,000 |
| 2014/08/05 | 1,315 | 1,321 | 1,297 | 1,301 | -19 | -1.4% | 507,000 |
| 2014/08/04 | 1,323 | 1,325 | 1,308 | 1,320 | -11 | -0.8% | 334,000 |
| 2014/08/01 | 1,334 | 1,362 | 1,325 | 1,331 | +13 | +1% | 1,088,000 |
| 2014/07/31 | 1,340 | 1,341 | 1,316 | 1,318 | -5 | -0.4% | 461,000 |
| 2014/07/30 | 1,320 | 1,335 | 1,319 | 1,323 | -7 | -0.5% | 357,000 |
| 2014/07/29 | 1,324 | 1,337 | 1,319 | 1,330 | +16 | +1.2% | 367,000 |
| 2014/07/28 | 1,301 | 1,322 | 1,300 | 1,314 | ±0 | ±0% | 301,000 |
| 2014/07/25 | 1,302 | 1,316 | 1,289 | 1,314 | +25 | +1.9% | 358,000 |
| 2014/07/24 | 1,304 | 1,305 | 1,284 | 1,289 | -4 | -0.3% | 350,000 |
| 2014/07/23 | 1,298 | 1,300 | 1,292 | 1,293 | +3 | +0.2% | 216,000 |
| 2014/07/22 | 1,284 | 1,298 | 1,281 | 1,290 | +17 | +1.3% | 443,000 |
| 2014/07/18 | 1,271 | 1,275 | 1,257 | 1,273 | -21 | -1.6% | 570,000 |
| 2014/07/17 | 1,303 | 1,304 | 1,293 | 1,294 | -2 | -0.2% | 265,000 |
| 2014/07/16 | 1,305 | 1,310 | 1,295 | 1,296 | -9 | -0.7% | 464,000 |
| 2014/07/15 | 1,294 | 1,317 | 1,294 | 1,305 | +4 | +0.3% | 417,000 |
| 2014/07/14 | 1,300 | 1,307 | 1,296 | 1,301 | +6 | +0.5% | 423,000 |
| 2014/07/11 | 1,294 | 1,302 | 1,285 | 1,295 | +6 | +0.5% | 1,081,000 |
| 2014/07/10 | 1,297 | 1,300 | 1,285 | 1,289 | ±0 | ±0% | 634,000 |
| 2014/07/09 | 1,280 | 1,296 | 1,277 | 1,289 | -3 | -0.2% | 712,000 |
| 2014/07/08 | 1,295 | 1,306 | 1,276 | 1,292 | -13 | -1% | 776,000 |
| 2014/07/07 | 1,325 | 1,325 | 1,304 | 1,305 | -17 | -1.3% | 618,000 |
| 2014/07/04 | 1,338 | 1,340 | 1,319 | 1,322 | +1 | +0.1% | 688,000 |
| 2014/07/03 | 1,321 | 1,324 | 1,314 | 1,321 | -2 | -0.2% | 442,000 |
| 2014/07/02 | 1,330 | 1,331 | 1,322 | 1,323 | -6 | -0.5% | 396,000 |
| 2014/07/01 | 1,312 | 1,341 | 1,312 | 1,329 | +10 | +0.8% | 455,000 |
| 2014/06/30 | 1,320 | 1,320 | 1,305 | 1,319 | +14 | +1.1% | 448,000 |
| 2014/06/27 | 1,335 | 1,336 | 1,301 | 1,305 | -28 | -2.1% | 586,000 |
| 2014/06/26 | 1,342 | 1,345 | 1,327 | 1,333 | -8 | -0.6% | 496,000 |
| 2014/06/25 | 1,352 | 1,353 | 1,333 | 1,341 | -15 | -1.1% | 380,000 |
| 2014/06/24 | 1,348 | 1,360 | 1,333 | 1,356 | -5 | -0.4% | 423,000 |
| 2014/06/23 | 1,355 | 1,363 | 1,350 | 1,361 | +18 | +1.3% | 458,000 |
| 2014/06/20 | 1,335 | 1,346 | 1,333 | 1,343 | -5 | -0.4% | 564,000 |
| 2014/06/19 | 1,325 | 1,349 | 1,323 | 1,348 | +14 | +1% | 697,000 |
2651～
2700
件表示中 / 3735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 | 130,700円 | +5.4% | -11.5% | 4.59% | 11.80倍 | 0.77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 |
| トクヤマ | 312,300円 | +6.3% | +40.3% | 3.84% | 7.75倍 | 0.86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 | 259,500円 | +4.1% | +6.2% | 2.37% | 15.93倍 | 1.37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 | 202,000円 | +2.4% | +149.2% | 4.95% | 11.61倍 | 0.59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 |
| 日曹達 | 312,500円 | -4.6% | -14.0% | 4.48% | 12.87倍 | 0.92倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
