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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,299 | 1,302.5 | 1,277 | 1,284.5 | -10 | -0.8% | 135,500 |
| 2023/08/10 | 1,280 | 1,296 | 1,266.5 | 1,294.5 | +17 | +1.3% | 157,300 |
| 2023/08/09 | 1,284.5 | 1,284.5 | 1,268 | 1,277.5 | -5 | -0.4% | 114,100 |
| 2023/08/08 | 1,284 | 1,289.5 | 1,279.5 | 1,282.5 | +11.5 | +0.9% | 135,000 |
| 2023/08/07 | 1,263 | 1,271.5 | 1,256.5 | 1,271 | -2 | -0.2% | 258,100 |
| 2023/08/04 | 1,265 | 1,277.5 | 1,264.5 | 1,273 | +12 | +1% | 164,600 |
| 2023/08/03 | 1,289 | 1,292.5 | 1,257.5 | 1,261 | -28.5 | -2.2% | 364,500 |
| 2023/08/02 | 1,302 | 1,318 | 1,285.5 | 1,289.5 | -26 | -2% | 355,800 |
| 2023/08/01 | 1,280.5 | 1,315.5 | 1,271.5 | 1,315.5 | +5 | +0.4% | 329,100 |
| 2023/07/31 | 1,301 | 1,312 | 1,293.5 | 1,310.5 | +15.5 | +1.2% | 716,000 |
| 2023/07/28 | 1,268.5 | 1,296 | 1,268 | 1,295 | +26.5 | +2.1% | 538,700 |
| 2023/07/27 | 1,264 | 1,272 | 1,255 | 1,268.5 | +13.5 | +1.1% | 323,200 |
| 2023/07/26 | 1,258 | 1,259 | 1,248.5 | 1,255 | -1.5 | -0.1% | 184,000 |
| 2023/07/25 | 1,250 | 1,257 | 1,241 | 1,256.5 | +17 | +1.4% | 312,500 |
| 2023/07/24 | 1,244 | 1,245.5 | 1,235 | 1,239.5 | +15.5 | +1.3% | 224,300 |
| 2023/07/21 | 1,231 | 1,237.5 | 1,223.5 | 1,224 | -3.5 | -0.3% | 210,000 |
| 2023/07/20 | 1,232 | 1,244 | 1,225.5 | 1,227.5 | -1 | -0.1% | 404,700 |
| 2023/07/19 | 1,223 | 1,229 | 1,217.5 | 1,228.5 | +16.5 | +1.4% | 270,300 |
| 2023/07/18 | 1,208.5 | 1,217.5 | 1,201 | 1,212 | +17 | +1.4% | 163,400 |
| 2023/07/14 | 1,203.5 | 1,204 | 1,186 | 1,195 | +2.5 | +0.2% | 164,200 |
| 2023/07/13 | 1,193 | 1,201 | 1,186 | 1,192.5 | +1 | +0.1% | 138,800 |
| 2023/07/12 | 1,206 | 1,206 | 1,188 | 1,191.5 | -4.5 | -0.4% | 164,500 |
| 2023/07/11 | 1,206.5 | 1,212 | 1,193.5 | 1,196 | -10.5 | -0.9% | 180,300 |
| 2023/07/10 | 1,205.5 | 1,212.5 | 1,195 | 1,206.5 | +10.5 | +0.9% | 243,400 |
| 2023/07/07 | 1,201 | 1,208 | 1,193.5 | 1,196 | -16.5 | -1.4% | 246,800 |
| 2023/07/06 | 1,217 | 1,222 | 1,207 | 1,212.5 | -12 | -1% | 152,100 |
| 2023/07/05 | 1,211 | 1,226 | 1,207.5 | 1,224.5 | +3.5 | +0.3% | 207,400 |
| 2023/07/04 | 1,237.5 | 1,239.5 | 1,219.5 | 1,221 | -25.5 | -2% | 366,600 |
| 2023/07/03 | 1,237 | 1,250.5 | 1,237 | 1,246.5 | +18.5 | +1.5% | 184,200 |
| 2023/06/30 | 1,239 | 1,242 | 1,220.5 | 1,228 | -9 | -0.7% | 261,200 |
| 2023/06/29 | 1,254.5 | 1,257.5 | 1,231.5 | 1,237 | -15.5 | -1.2% | 195,400 |
| 2023/06/28 | 1,238 | 1,253.5 | 1,235 | 1,252.5 | +24 | +2% | 225,700 |
| 2023/06/27 | 1,244 | 1,244 | 1,222.5 | 1,228.5 | -5 | -0.4% | 191,200 |
| 2023/06/26 | 1,239.5 | 1,244.5 | 1,231.5 | 1,233.5 | ±0 | ±0% | 163,600 |
| 2023/06/23 | 1,249.5 | 1,255.5 | 1,226.5 | 1,233.5 | -15 | -1.2% | 267,800 |
| 2023/06/22 | 1,245 | 1,253 | 1,243.5 | 1,248.5 | +4 | +0.3% | 257,900 |
| 2023/06/21 | 1,230 | 1,246.5 | 1,230 | 1,244.5 | +8 | +0.6% | 250,400 |
| 2023/06/20 | 1,240.5 | 1,242 | 1,227.5 | 1,236.5 | -18 | -1.4% | 349,900 |
| 2023/06/19 | 1,260 | 1,266.5 | 1,247.5 | 1,254.5 | +6.5 | +0.5% | 218,400 |
| 2023/06/16 | 1,256 | 1,259 | 1,245.5 | 1,248 | -14 | -1.1% | 703,700 |
| 2023/06/15 | 1,265.5 | 1,267.5 | 1,254 | 1,262 | -2 | -0.2% | 210,400 |
| 2023/06/14 | 1,265 | 1,272.5 | 1,261 | 1,264 | +10 | +0.8% | 271,800 |
| 2023/06/13 | 1,253 | 1,263.5 | 1,249.5 | 1,254 | +3 | +0.2% | 284,700 |
| 2023/06/12 | 1,250 | 1,253 | 1,245.5 | 1,251 | +5.5 | +0.4% | 199,100 |
| 2023/06/09 | 1,232 | 1,247 | 1,227.5 | 1,245.5 | +31 | +2.6% | 591,600 |
| 2023/06/08 | 1,219 | 1,231.5 | 1,212 | 1,214.5 | ±0 | ±0% | 313,400 |
| 2023/06/07 | 1,231 | 1,237.5 | 1,209 | 1,214.5 | -5.5 | -0.5% | 334,300 |
| 2023/06/06 | 1,208 | 1,220.5 | 1,202 | 1,220 | -6 | -0.5% | 185,100 |
| 2023/06/05 | 1,231 | 1,235.5 | 1,218.5 | 1,226 | +21 | +1.7% | 322,600 |
| 2023/06/02 | 1,175 | 1,210 | 1,173 | 1,205 | +27 | +2.3% | 495,700 |
301～
350
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
