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 |
|---|---|---|---|---|---|---|---|
| 2023/10/25 | 1,257.5 | 1,264 | 1,252.5 | 1,255 | +2 | +0.2% | 192,700 |
| 2023/10/24 | 1,251 | 1,260 | 1,229.5 | 1,253 | +1.5 | +0.1% | 173,700 |
| 2023/10/23 | 1,262 | 1,271.5 | 1,251.5 | 1,251.5 | -12 | -0.9% | 162,300 |
| 2023/10/20 | 1,265 | 1,275 | 1,259 | 1,263.5 | -7 | -0.6% | 213,600 |
| 2023/10/19 | 1,249.5 | 1,274 | 1,249.5 | 1,270.5 | +10 | +0.8% | 209,500 |
| 2023/10/18 | 1,264.5 | 1,268 | 1,251.5 | 1,260.5 | -2 | -0.2% | 160,300 |
| 2023/10/17 | 1,260 | 1,268 | 1,256 | 1,262.5 | +16.5 | +1.3% | 190,000 |
| 2023/10/16 | 1,256 | 1,256 | 1,240.5 | 1,246 | -9 | -0.7% | 160,800 |
| 2023/10/13 | 1,263 | 1,269.5 | 1,250.5 | 1,255 | -25.5 | -2% | 222,700 |
| 2023/10/12 | 1,260 | 1,280.5 | 1,257 | 1,280.5 | +21.5 | +1.7% | 234,000 |
| 2023/10/11 | 1,278 | 1,278 | 1,258.5 | 1,259 | -24 | -1.9% | 276,200 |
| 2023/10/10 | 1,261 | 1,284.5 | 1,261 | 1,283 | +34.5 | +2.8% | 359,000 |
| 2023/10/06 | 1,241 | 1,261 | 1,241 | 1,248.5 | +13.5 | +1.1% | 301,700 |
| 2023/10/05 | 1,226.5 | 1,237.5 | 1,217 | 1,235 | +16.5 | +1.4% | 246,400 |
| 2023/10/04 | 1,235 | 1,235 | 1,213 | 1,218.5 | -21.5 | -1.7% | 259,000 |
| 2023/10/03 | 1,253 | 1,261 | 1,236.5 | 1,240 | -12.5 | -1% | 204,200 |
| 2023/10/02 | 1,266.5 | 1,280.5 | 1,252.5 | 1,252.5 | +3 | +0.2% | 241,600 |
| 2023/09/29 | 1,279.5 | 1,279.5 | 1,242 | 1,249.5 | -22 | -1.7% | 292,000 |
| 2023/09/28 | 1,280 | 1,282 | 1,260 | 1,271.5 | -31 | -2.4% | 397,500 |
| 2023/09/27 | 1,289 | 1,302.5 | 1,277 | 1,302.5 | +2 | +0.2% | 255,000 |
| 2023/09/26 | 1,310.5 | 1,314.5 | 1,300.5 | 1,300.5 | -10.5 | -0.8% | 206,700 |
| 2023/09/25 | 1,324 | 1,324 | 1,307.5 | 1,311 | +5.5 | +0.4% | 182,500 |
| 2023/09/22 | 1,300 | 1,319 | 1,290 | 1,305.5 | -1 | -0.1% | 271,500 |
| 2023/09/21 | 1,307.5 | 1,320.5 | 1,306 | 1,306.5 | -0.5 | ±0% | 210,400 |
| 2023/09/20 | 1,317 | 1,323 | 1,307 | 1,307 | -1.5 | -0.1% | 336,000 |
| 2023/09/19 | 1,313 | 1,318 | 1,297.5 | 1,308.5 | -4.5 | -0.3% | 257,700 |
| 2023/09/15 | 1,310.5 | 1,321.5 | 1,309.5 | 1,313 | +5 | +0.4% | 450,800 |
| 2023/09/14 | 1,300 | 1,312.5 | 1,294 | 1,308 | +2.5 | +0.2% | 324,200 |
| 2023/09/13 | 1,319 | 1,319 | 1,302.5 | 1,305.5 | -10.5 | -0.8% | 181,700 |
| 2023/09/12 | 1,316.5 | 1,318.5 | 1,306.5 | 1,316 | +7 | +0.5% | 161,900 |
| 2023/09/11 | 1,318 | 1,320.5 | 1,296 | 1,309 | +1.5 | +0.1% | 202,700 |
| 2023/09/08 | 1,323.5 | 1,327 | 1,302 | 1,307.5 | -12.5 | -0.9% | 313,900 |
| 2023/09/07 | 1,325 | 1,332 | 1,316 | 1,320 | -18.5 | -1.4% | 498,900 |
| 2023/09/06 | 1,333 | 1,340.5 | 1,323.5 | 1,338.5 | +1 | +0.1% | 237,800 |
| 2023/09/05 | 1,335 | 1,337.5 | 1,320.5 | 1,337.5 | +4.5 | +0.3% | 217,300 |
| 2023/09/04 | 1,326 | 1,336.5 | 1,315.5 | 1,333 | +11 | +0.8% | 243,500 |
| 2023/09/01 | 1,307.5 | 1,326.5 | 1,301.5 | 1,322 | +16.5 | +1.3% | 305,200 |
| 2023/08/31 | 1,297 | 1,310 | 1,289.5 | 1,305.5 | +7.5 | +0.6% | 312,900 |
| 2023/08/30 | 1,289.5 | 1,304 | 1,289.5 | 1,298 | +10 | +0.8% | 202,500 |
| 2023/08/29 | 1,287.5 | 1,290.5 | 1,283.5 | 1,288 | +1 | +0.1% | 90,600 |
| 2023/08/28 | 1,280.5 | 1,293 | 1,280.5 | 1,287 | +20 | +1.6% | 175,300 |
| 2023/08/25 | 1,265 | 1,272 | 1,260 | 1,267 | -2 | -0.2% | 188,100 |
| 2023/08/24 | 1,255 | 1,270 | 1,252 | 1,269 | +4.5 | +0.4% | 197,700 |
| 2023/08/23 | 1,265 | 1,266.5 | 1,257.5 | 1,264.5 | -1 | -0.1% | 98,900 |
| 2023/08/22 | 1,258 | 1,268.5 | 1,255 | 1,265.5 | +7.5 | +0.6% | 122,100 |
| 2023/08/21 | 1,261 | 1,267 | 1,253 | 1,258 | +3 | +0.2% | 128,400 |
| 2023/08/18 | 1,252.5 | 1,258 | 1,248.5 | 1,255 | -8.5 | -0.7% | 151,800 |
| 2023/08/17 | 1,272 | 1,272 | 1,253 | 1,263.5 | -4 | -0.3% | 166,100 |
| 2023/08/16 | 1,267.5 | 1,279 | 1,266 | 1,267.5 | -13.5 | -1.1% | 128,000 |
| 2023/08/15 | 1,284.5 | 1,285 | 1,275.5 | 1,281 | -3.5 | -0.3% | 161,900 |
251～
300
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% | 17.91倍 | 1.48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
