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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 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 |
| 2014/06/18 | 1,312 | 1,336 | 1,312 | 1,334 | +17 | +1.3% | 454,000 |
| 2014/06/17 | 1,303 | 1,320 | 1,297 | 1,317 | +22 | +1.7% | 482,000 |
| 2014/06/16 | 1,308 | 1,315 | 1,291 | 1,295 | -20 | -1.5% | 645,000 |
| 2014/06/13 | 1,285 | 1,319 | 1,282 | 1,315 | +9 | +0.7% | 1,595,000 |
| 2014/06/12 | 1,308 | 1,308 | 1,284 | 1,306 | -9 | -0.7% | 681,000 |
| 2014/06/11 | 1,318 | 1,324 | 1,312 | 1,315 | +7 | +0.5% | 598,000 |
| 2014/06/10 | 1,344 | 1,364 | 1,305 | 1,308 | +17 | +1.3% | 1,389,000 |
| 2014/06/09 | 1,310 | 1,318 | 1,290 | 1,291 | ±0 | ±0% | 387,000 |
| 2014/06/06 | 1,289 | 1,296 | 1,285 | 1,291 | +2 | +0.2% | 516,000 |
| 2014/06/05 | 1,298 | 1,304 | 1,285 | 1,289 | -9 | -0.7% | 539,000 |
| 2014/06/04 | 1,303 | 1,306 | 1,289 | 1,298 | -8 | -0.6% | 486,000 |
| 2014/06/03 | 1,333 | 1,334 | 1,303 | 1,306 | -13 | -1% | 653,000 |
| 2014/06/02 | 1,318 | 1,333 | 1,313 | 1,319 | +31 | +2.4% | 782,000 |
| 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 |
2701～
2750
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
