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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 1,077 | 1,108 | 1,077 | 1,100 | +33 | +3.1% | 4,528,000 |
| 2013/03/07 | 1,072 | 1,077 | 1,064 | 1,067 | +2 | +0.2% | 837,000 |
| 2013/03/06 | 1,061 | 1,067 | 1,044 | 1,065 | +10 | +0.9% | 548,000 |
| 2013/03/05 | 1,069 | 1,075 | 1,054 | 1,055 | -11 | -1% | 554,000 |
| 2013/03/04 | 1,065 | 1,080 | 1,061 | 1,066 | +1 | +0.1% | 640,000 |
| 2013/03/01 | 1,063 | 1,077 | 1,063 | 1,065 | -13 | -1.2% | 643,000 |
| 2013/02/28 | 1,065 | 1,078 | 1,059 | 1,078 | +40 | +3.9% | 994,000 |
| 2013/02/27 | 1,048 | 1,052 | 1,033 | 1,038 | -10 | -1% | 832,000 |
| 2013/02/26 | 1,033 | 1,079 | 1,033 | 1,048 | -40 | -3.7% | 1,280,000 |
| 2013/02/25 | 1,084 | 1,088 | 1,072 | 1,088 | +29 | +2.7% | 981,000 |
| 2013/02/22 | 1,039 | 1,059 | 1,026 | 1,059 | +11 | +1% | 963,000 |
| 2013/02/21 | 1,054 | 1,064 | 1,045 | 1,048 | -11 | -1% | 852,000 |
| 2013/02/20 | 1,073 | 1,076 | 1,054 | 1,059 | ±0 | ±0% | 953,000 |
| 2013/02/19 | 1,052 | 1,074 | 1,052 | 1,059 | -3 | -0.3% | 733,000 |
| 2013/02/18 | 1,052 | 1,068 | 1,052 | 1,062 | +28 | +2.7% | 944,000 |
| 2013/02/15 | 1,048 | 1,049 | 1,021 | 1,034 | -19 | -1.8% | 1,120,000 |
| 2013/02/14 | 1,026 | 1,059 | 1,026 | 1,053 | +16 | +1.5% | 1,036,000 |
| 2013/02/13 | 1,047 | 1,060 | 1,034 | 1,037 | -16 | -1.5% | 957,000 |
| 2013/02/12 | 1,037 | 1,063 | 1,037 | 1,053 | +43 | +4.3% | 1,044,000 |
| 2013/02/08 | 992 | 1,022 | 992 | 1,010 | -12 | -1.2% | 1,702,000 |
| 2013/02/07 | 1,031 | 1,039 | 1,017 | 1,022 | -26 | -2.5% | 753,000 |
| 2013/02/06 | 1,030 | 1,050 | 1,026 | 1,048 | +42 | +4.2% | 626,000 |
| 2013/02/05 | 1,011 | 1,024 | 1,006 | 1,006 | -22 | -2.1% | 606,000 |
| 2013/02/04 | 1,035 | 1,039 | 1,025 | 1,028 | -2 | -0.2% | 364,000 |
| 2013/02/01 | 1,038 | 1,040 | 1,023 | 1,030 | -3 | -0.3% | 676,000 |
| 2013/01/31 | 1,030 | 1,047 | 1,015 | 1,033 | -6 | -0.6% | 660,000 |
| 2013/01/30 | 1,033 | 1,039 | 1,022 | 1,039 | +20 | +2% | 683,000 |
| 2013/01/29 | 1,025 | 1,036 | 1,019 | 1,019 | -16 | -1.5% | 743,000 |
| 2013/01/28 | 1,042 | 1,049 | 1,034 | 1,035 | -1 | -0.1% | 829,000 |
| 2013/01/25 | 1,017 | 1,036 | 1,009 | 1,036 | +48 | +4.9% | 1,238,000 |
| 2013/01/24 | 963 | 991 | 963 | 988 | +24 | +2.5% | 934,000 |
| 2013/01/23 | 978 | 980 | 964 | 964 | -27 | -2.7% | 834,000 |
| 2013/01/22 | 998 | 1,003 | 980 | 991 | -2 | -0.2% | 931,000 |
| 2013/01/21 | 1,013 | 1,015 | 993 | 993 | -15 | -1.5% | 575,000 |
| 2013/01/18 | 996 | 1,008 | 991 | 1,008 | +20 | +2% | 1,014,000 |
| 2013/01/17 | 982 | 988 | 965 | 988 | +14 | +1.4% | 1,188,000 |
| 2013/01/16 | 993 | 993 | 972 | 974 | -19 | -1.9% | 700,000 |
| 2013/01/15 | 991 | 998 | 987 | 993 | +17 | +1.7% | 709,000 |
| 2013/01/11 | 976 | 980 | 967 | 976 | +8 | +0.8% | 1,088,000 |
| 2013/01/10 | 966 | 974 | 963 | 968 | +10 | +1% | 451,000 |
| 2013/01/09 | 942 | 963 | 940 | 958 | +16 | +1.7% | 849,000 |
| 2013/01/08 | 946 | 953 | 937 | 942 | -12 | -1.3% | 654,000 |
| 2013/01/07 | 967 | 972 | 951 | 954 | -13 | -1.3% | 909,000 |
| 2013/01/04 | 978 | 978 | 965 | 967 | +20 | +2.1% | 645,000 |
| 2012/12/28 | 945 | 952 | 943 | 947 | +7 | +0.7% | 740,000 |
| 2012/12/27 | 926 | 943 | 924 | 940 | +22 | +2.4% | 856,000 |
| 2012/12/26 | 915 | 918 | 901 | 918 | +10 | +1.1% | 692,000 |
| 2012/12/25 | 913 | 914 | 900 | 908 | +9 | +1% | 643,000 |
| 2012/12/21 | 926 | 926 | 898 | 899 | -14 | -1.5% | 848,000 |
| 2012/12/20 | 916 | 926 | 912 | 913 | -11 | -1.2% | 927,000 |
2851～
2900
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
