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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,333 | 1,365 | 1,313 | 1,363 | +59 | +4.5% | 576,000 |
| 2013/08/01 | 1,250 | 1,307 | 1,250 | 1,304 | +38 | +3% | 324,000 |
| 2013/07/31 | 1,279 | 1,300 | 1,245 | 1,266 | -37 | -2.8% | 799,000 |
| 2013/07/30 | 1,274 | 1,319 | 1,250 | 1,303 | +29 | +2.3% | 591,000 |
| 2013/07/29 | 1,283 | 1,293 | 1,260 | 1,274 | -30 | -2.3% | 545,000 |
| 2013/07/26 | 1,308 | 1,319 | 1,296 | 1,304 | -35 | -2.6% | 492,000 |
| 2013/07/25 | 1,341 | 1,344 | 1,329 | 1,339 | ±0 | ±0% | 439,000 |
| 2013/07/24 | 1,339 | 1,343 | 1,323 | 1,339 | -3 | -0.2% | 328,000 |
| 2013/07/23 | 1,320 | 1,346 | 1,317 | 1,342 | +16 | +1.2% | 523,000 |
| 2013/07/22 | 1,344 | 1,347 | 1,310 | 1,326 | +12 | +0.9% | 618,000 |
| 2013/07/19 | 1,349 | 1,357 | 1,310 | 1,314 | -28 | -2.1% | 835,000 |
| 2013/07/18 | 1,332 | 1,346 | 1,323 | 1,342 | +5 | +0.4% | 695,000 |
| 2013/07/17 | 1,333 | 1,353 | 1,321 | 1,337 | -17 | -1.3% | 476,000 |
| 2013/07/16 | 1,360 | 1,364 | 1,333 | 1,354 | +16 | +1.2% | 610,000 |
| 2013/07/12 | 1,326 | 1,348 | 1,312 | 1,338 | +21 | +1.6% | 1,447,000 |
| 2013/07/11 | 1,298 | 1,319 | 1,284 | 1,317 | +18 | +1.4% | 529,000 |
| 2013/07/10 | 1,299 | 1,314 | 1,292 | 1,299 | -17 | -1.3% | 856,000 |
| 2013/07/09 | 1,297 | 1,318 | 1,283 | 1,316 | +38 | +3% | 604,000 |
| 2013/07/08 | 1,302 | 1,312 | 1,278 | 1,278 | -17 | -1.3% | 670,000 |
| 2013/07/05 | 1,263 | 1,295 | 1,263 | 1,295 | +33 | +2.6% | 604,000 |
| 2013/07/04 | 1,246 | 1,267 | 1,246 | 1,262 | +9 | +0.7% | 355,000 |
| 2013/07/03 | 1,255 | 1,258 | 1,246 | 1,253 | -2 | -0.2% | 499,000 |
| 2013/07/02 | 1,257 | 1,263 | 1,242 | 1,255 | +15 | +1.2% | 711,000 |
| 2013/07/01 | 1,225 | 1,243 | 1,212 | 1,240 | +4 | +0.3% | 654,000 |
| 2013/06/28 | 1,174 | 1,236 | 1,174 | 1,236 | +62 | +5.3% | 1,120,000 |
| 2013/06/27 | 1,149 | 1,175 | 1,143 | 1,174 | +26 | +2.3% | 735,000 |
| 2013/06/26 | 1,179 | 1,182 | 1,142 | 1,148 | -10 | -0.9% | 778,000 |
| 2013/06/25 | 1,163 | 1,171 | 1,136 | 1,158 | +1 | +0.1% | 683,000 |
| 2013/06/24 | 1,177 | 1,184 | 1,147 | 1,157 | +6 | +0.5% | 699,000 |
| 2013/06/21 | 1,108 | 1,159 | 1,095 | 1,151 | +33 | +3% | 972,000 |
| 2013/06/20 | 1,128 | 1,143 | 1,113 | 1,118 | -29 | -2.5% | 748,000 |
| 2013/06/19 | 1,134 | 1,157 | 1,133 | 1,147 | +42 | +3.8% | 885,000 |
| 2013/06/18 | 1,123 | 1,138 | 1,099 | 1,105 | -24 | -2.1% | 589,000 |
| 2013/06/17 | 1,062 | 1,130 | 1,062 | 1,129 | +56 | +5.2% | 878,000 |
| 2013/06/14 | 1,056 | 1,097 | 1,056 | 1,073 | +29 | +2.8% | 2,756,000 |
| 2013/06/13 | 1,118 | 1,145 | 1,042 | 1,044 | -103 | -9% | 1,282,000 |
| 2013/06/12 | 1,143 | 1,152 | 1,109 | 1,147 | -18 | -1.5% | 1,017,000 |
| 2013/06/11 | 1,173 | 1,188 | 1,165 | 1,165 | +3 | +0.3% | 1,182,000 |
| 2013/06/10 | 1,140 | 1,162 | 1,125 | 1,162 | +67 | +6.1% | 1,172,000 |
| 2013/06/07 | 1,108 | 1,117 | 1,072 | 1,095 | -13 | -1.2% | 2,140,000 |
| 2013/06/06 | 1,102 | 1,144 | 1,093 | 1,108 | -1 | -0.1% | 1,593,000 |
| 2013/06/05 | 1,119 | 1,181 | 1,109 | 1,109 | -32 | -2.8% | 1,280,000 |
| 2013/06/04 | 1,136 | 1,146 | 1,106 | 1,141 | +4 | +0.4% | 1,027,000 |
| 2013/06/03 | 1,163 | 1,176 | 1,133 | 1,137 | -37 | -3.2% | 843,000 |
| 2013/05/31 | 1,184 | 1,205 | 1,160 | 1,174 | +20 | +1.7% | 860,000 |
| 2013/05/30 | 1,205 | 1,225 | 1,151 | 1,154 | -80 | -6.5% | 1,533,000 |
| 2013/05/29 | 1,212 | 1,244 | 1,196 | 1,234 | +16 | +1.3% | 1,505,000 |
| 2013/05/28 | 1,165 | 1,223 | 1,161 | 1,218 | +31 | +2.6% | 1,410,000 |
| 2013/05/27 | 1,175 | 1,211 | 1,171 | 1,187 | -47 | -3.8% | 1,687,000 |
| 2013/05/24 | 1,249 | 1,265 | 1,185 | 1,234 | +21 | +1.7% | 1,564,000 |
2751～
2800
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% | 17.90倍 | 1.50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
