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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 1,148 | 1,164 | 1,135 | 1,161 | +1 | +0.1% | 1,090,000 |
| 2013/03/25 | 1,146 | 1,167 | 1,146 | 1,160 | +26 | +2.3% | 1,180,000 |
| 2013/03/22 | 1,135 | 1,146 | 1,132 | 1,134 | -24 | -2.1% | 1,048,000 |
| 2013/03/21 | 1,134 | 1,158 | 1,133 | 1,158 | +17 | +1.5% | 777,000 |
| 2013/03/19 | 1,120 | 1,143 | 1,112 | 1,141 | +41 | +3.7% | 875,000 |
| 2013/03/18 | 1,094 | 1,111 | 1,090 | 1,100 | -35 | -3.1% | 1,224,000 |
| 2013/03/15 | 1,126 | 1,142 | 1,126 | 1,135 | +16 | +1.4% | 1,785,000 |
| 2013/03/14 | 1,106 | 1,120 | 1,106 | 1,119 | +14 | +1.3% | 857,000 |
| 2013/03/13 | 1,077 | 1,116 | 1,077 | 1,105 | +24 | +2.2% | 1,030,000 |
| 2013/03/12 | 1,088 | 1,097 | 1,081 | 1,081 | ±0 | ±0% | 978,000 |
| 2013/03/11 | 1,100 | 1,106 | 1,076 | 1,081 | -19 | -1.7% | 1,069,000 |
| 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 |
2951～
3000
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
