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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 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 |
| 2013/12/27 | 1,504 | 1,513 | 1,485 | 1,496 | -8 | -0.5% | 636,000 |
| 2013/12/26 | 1,500 | 1,510 | 1,483 | 1,504 | +19 | +1.3% | 515,000 |
| 2013/12/25 | 1,470 | 1,487 | 1,465 | 1,485 | ±0 | ±0% | 813,000 |
| 2013/12/24 | 1,492 | 1,509 | 1,481 | 1,485 | -7 | -0.5% | 1,801,000 |
| 2013/12/20 | 1,489 | 1,493 | 1,468 | 1,492 | -2 | -0.1% | 1,259,000 |
| 2013/12/19 | 1,480 | 1,495 | 1,477 | 1,494 | +22 | +1.5% | 1,365,000 |
| 2013/12/18 | 1,450 | 1,480 | 1,450 | 1,472 | +23 | +1.6% | 1,296,000 |
| 2013/12/17 | 1,439 | 1,457 | 1,439 | 1,449 | +12 | +0.8% | 581,000 |
| 2013/12/16 | 1,463 | 1,468 | 1,421 | 1,437 | -23 | -1.6% | 556,000 |
| 2013/12/13 | 1,453 | 1,474 | 1,443 | 1,460 | +24 | +1.7% | 3,001,000 |
| 2013/12/12 | 1,446 | 1,447 | 1,427 | 1,436 | -14 | -1% | 896,000 |
| 2013/12/11 | 1,437 | 1,460 | 1,437 | 1,450 | -9 | -0.6% | 642,000 |
| 2013/12/10 | 1,446 | 1,465 | 1,441 | 1,459 | +3 | +0.2% | 916,000 |
| 2013/12/09 | 1,459 | 1,459 | 1,441 | 1,456 | +37 | +2.6% | 613,000 |
| 2013/12/06 | 1,395 | 1,423 | 1,395 | 1,419 | +13 | +0.9% | 583,000 |
| 2013/12/05 | 1,444 | 1,448 | 1,405 | 1,406 | -41 | -2.8% | 830,000 |
| 2013/12/04 | 1,454 | 1,473 | 1,438 | 1,447 | -47 | -3.1% | 873,000 |
| 2013/12/03 | 1,478 | 1,500 | 1,465 | 1,494 | +35 | +2.4% | 1,524,000 |
| 2013/12/02 | 1,439 | 1,464 | 1,439 | 1,459 | +20 | +1.4% | 547,000 |
| 2013/11/29 | 1,434 | 1,450 | 1,422 | 1,439 | -14 | -1% | 453,000 |
| 2013/11/28 | 1,442 | 1,455 | 1,432 | 1,453 | +31 | +2.2% | 682,000 |
| 2013/11/27 | 1,429 | 1,445 | 1,408 | 1,422 | -16 | -1.1% | 534,000 |
| 2013/11/26 | 1,438 | 1,449 | 1,431 | 1,438 | -11 | -0.8% | 489,000 |
| 2013/11/25 | 1,454 | 1,464 | 1,442 | 1,449 | -1 | -0.1% | 902,000 |
| 2013/11/22 | 1,497 | 1,497 | 1,447 | 1,450 | -22 | -1.5% | 1,149,000 |
| 2013/11/21 | 1,470 | 1,502 | 1,459 | 1,472 | +20 | +1.4% | 1,217,000 |
| 2013/11/20 | 1,474 | 1,474 | 1,452 | 1,452 | -13 | -0.9% | 455,000 |
| 2013/11/19 | 1,453 | 1,476 | 1,451 | 1,465 | -5 | -0.3% | 490,000 |
| 2013/11/18 | 1,496 | 1,497 | 1,463 | 1,470 | -21 | -1.4% | 827,000 |
| 2013/11/15 | 1,468 | 1,499 | 1,459 | 1,491 | +38 | +2.6% | 1,482,000 |
| 2013/11/14 | 1,416 | 1,485 | 1,414 | 1,453 | +45 | +3.2% | 2,157,000 |
| 2013/11/13 | 1,400 | 1,410 | 1,390 | 1,408 | +10 | +0.7% | 736,000 |
| 2013/11/12 | 1,362 | 1,398 | 1,362 | 1,398 | +36 | +2.6% | 641,000 |
| 2013/11/11 | 1,350 | 1,380 | 1,334 | 1,362 | +30 | +2.3% | 405,000 |
| 2013/11/08 | 1,325 | 1,351 | 1,321 | 1,332 | -23 | -1.7% | 583,000 |
| 2013/11/07 | 1,362 | 1,380 | 1,353 | 1,355 | -3 | -0.2% | 367,000 |
| 2013/11/06 | 1,326 | 1,364 | 1,323 | 1,358 | +21 | +1.6% | 295,000 |
| 2013/11/05 | 1,359 | 1,359 | 1,320 | 1,337 | -9 | -0.7% | 437,000 |
| 2013/11/01 | 1,372 | 1,381 | 1,341 | 1,346 | -25 | -1.8% | 296,000 |
2751～
2800
件表示中 / 3683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 | 132,100円 | +10.9% | +91.8% | 4.54% | 11.84倍 | 0.80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 |
| カネカ | 342,800円 | +5.0% | +23.2% | 3.79% | 8.63倍 | 0.48倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 329,200円 | +5.7% | +8.3% | 3.71% | 12.76倍 | 1.20倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| ＵＢＥ | 201,600円 | +4.7% | -45.0% | 5.46% | - | 0.49倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 大阪ソーダ | 156,500円 | +8.9% | +39.9% | 1.21% | 17.13倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
