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 |
|---|---|---|---|---|---|---|---|
| 2013/06/17 | 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 |
| 2013/05/23 | 1,348 | 1,349 | 1,213 | 1,213 | -135 | -10% | 1,918,000 |
| 2013/05/22 | 1,298 | 1,350 | 1,293 | 1,348 | +57 | +4.4% | 2,065,000 |
| 2013/05/21 | 1,225 | 1,298 | 1,223 | 1,291 | +42 | +3.4% | 1,655,000 |
| 2013/05/20 | 1,251 | 1,265 | 1,246 | 1,249 | +6 | +0.5% | 1,608,000 |
| 2013/05/17 | 1,230 | 1,247 | 1,220 | 1,243 | +7 | +0.6% | 1,683,000 |
| 2013/05/16 | 1,300 | 1,312 | 1,188 | 1,236 | -94 | -7.1% | 1,872,000 |
| 2013/05/15 | 1,343 | 1,352 | 1,318 | 1,330 | +2 | +0.2% | 742,000 |
| 2013/05/14 | 1,374 | 1,375 | 1,328 | 1,328 | -55 | -4% | 830,000 |
| 2013/05/13 | 1,387 | 1,398 | 1,373 | 1,383 | -3 | -0.2% | 612,000 |
| 2013/05/10 | 1,434 | 1,434 | 1,377 | 1,386 | -11 | -0.8% | 1,354,000 |
| 2013/05/09 | 1,412 | 1,425 | 1,390 | 1,397 | -15 | -1.1% | 727,000 |
| 2013/05/08 | 1,435 | 1,447 | 1,412 | 1,412 | -22 | -1.5% | 567,000 |
| 2013/05/07 | 1,431 | 1,455 | 1,430 | 1,434 | +31 | +2.2% | 938,000 |
| 2013/05/02 | 1,413 | 1,418 | 1,398 | 1,403 | -4 | -0.3% | 475,000 |
| 2013/05/01 | 1,410 | 1,417 | 1,399 | 1,407 | +3 | +0.2% | 520,000 |
| 2013/04/30 | 1,386 | 1,413 | 1,377 | 1,404 | +9 | +0.6% | 491,000 |
| 2013/04/26 | 1,418 | 1,418 | 1,391 | 1,395 | -15 | -1.1% | 652,000 |
| 2013/04/25 | 1,400 | 1,418 | 1,391 | 1,410 | +10 | +0.7% | 711,000 |
| 2013/04/24 | 1,395 | 1,400 | 1,373 | 1,400 | +11 | +0.8% | 625,000 |
| 2013/04/23 | 1,397 | 1,397 | 1,383 | 1,389 | +13 | +0.9% | 508,000 |
| 2013/04/22 | 1,361 | 1,378 | 1,361 | 1,376 | +29 | +2.2% | 421,000 |
| 2013/04/19 | 1,343 | 1,355 | 1,340 | 1,347 | -3 | -0.2% | 473,000 |
| 2013/04/18 | 1,353 | 1,364 | 1,346 | 1,350 | -29 | -2.1% | 810,000 |
| 2013/04/17 | 1,378 | 1,396 | 1,367 | 1,379 | -17 | -1.2% | 1,038,000 |
| 2013/04/16 | 1,337 | 1,398 | 1,335 | 1,396 | +37 | +2.7% | 1,388,000 |
| 2013/04/15 | 1,350 | 1,370 | 1,336 | 1,359 | +13 | +1% | 907,000 |
| 2013/04/12 | 1,375 | 1,377 | 1,337 | 1,346 | -7 | -0.5% | 2,624,000 |
| 2013/04/11 | 1,328 | 1,355 | 1,327 | 1,353 | +8 | +0.6% | 1,450,000 |
| 2013/04/10 | 1,391 | 1,413 | 1,334 | 1,345 | -50 | -3.6% | 1,496,000 |
| 2013/04/09 | 1,399 | 1,417 | 1,376 | 1,395 | +12 | +0.9% | 1,492,000 |
| 2013/04/08 | 1,377 | 1,392 | 1,337 | 1,383 | +46 | +3.4% | 1,511,000 |
| 2013/04/05 | 1,332 | 1,361 | 1,262 | 1,337 | +125 | +10.3% | 3,262,000 |
| 2013/04/04 | 1,148 | 1,212 | 1,146 | 1,212 | +45 | +3.9% | 1,503,000 |
2801～
2850
件表示中 / 3589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 | 126,900円 | +9.2% | +60.0% | 3.55% | 13.57倍 | 0.79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 | 265,500円 | +6.3% | +7.3% | 2.15% | 17.71倍 | 1.46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 |
| アイカ工 | 328,200円 | +5.7% | +8.3% | 3.53% | 12.85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 |
| 大阪ソーダ | 148,600円 | +8.9% | +39.9% | 1.28% | 16.39倍 | 1.67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 |
| 上村工業 | 1,083,000円 | +1.7% | +18.5% | 1.85% | 13.65倍 | 1.75倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
