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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,264.5 | 1,272.5 | 1,247 | 1,255.5 | -22 | -1.7% | 343,200 |
| 2024/05/31 | 1,263 | 1,284.5 | 1,263 | 1,277.5 | +23 | +1.8% | 341,300 |
| 2024/05/30 | 1,242.5 | 1,257 | 1,230 | 1,254.5 | +7.5 | +0.6% | 218,000 |
| 2024/05/29 | 1,251 | 1,256 | 1,246 | 1,247 | -3.5 | -0.3% | 147,300 |
| 2024/05/28 | 1,260 | 1,265.5 | 1,250 | 1,250.5 | -15.5 | -1.2% | 206,300 |
| 2024/05/27 | 1,264 | 1,266 | 1,251 | 1,266 | +7 | +0.6% | 88,200 |
| 2024/05/24 | 1,253.5 | 1,261.5 | 1,245 | 1,259 | -3.5 | -0.3% | 143,100 |
| 2024/05/23 | 1,253.5 | 1,265 | 1,242 | 1,262.5 | +1.5 | +0.1% | 153,200 |
| 2024/05/22 | 1,264 | 1,268.5 | 1,255 | 1,261 | -6.5 | -0.5% | 176,400 |
| 2024/05/21 | 1,288 | 1,289 | 1,267.5 | 1,267.5 | -31 | -2.4% | 238,400 |
| 2024/05/20 | 1,283 | 1,300.5 | 1,282.5 | 1,298.5 | +8.5 | +0.7% | 135,700 |
| 2024/05/17 | 1,261.5 | 1,290 | 1,260.5 | 1,290 | +14.5 | +1.1% | 179,100 |
| 2024/05/16 | 1,282 | 1,283.5 | 1,260 | 1,275.5 | -14.5 | -1.1% | 209,700 |
| 2024/05/15 | 1,291 | 1,298 | 1,284.5 | 1,290 | +7.5 | +0.6% | 310,500 |
| 2024/05/14 | 1,347 | 1,347 | 1,270 | 1,282.5 | -56.5 | -4.2% | 343,000 |
| 2024/05/13 | 1,332 | 1,344 | 1,328.5 | 1,339 | +5 | +0.4% | 150,300 |
| 2024/05/10 | 1,340.5 | 1,349 | 1,327 | 1,334 | +6 | +0.5% | 252,300 |
| 2024/05/09 | 1,325 | 1,335.5 | 1,322.5 | 1,328 | +5.5 | +0.4% | 269,900 |
| 2024/05/08 | 1,303.5 | 1,323.5 | 1,302.5 | 1,322.5 | +18.5 | +1.4% | 279,300 |
| 2024/05/07 | 1,305.5 | 1,308.5 | 1,296.5 | 1,304 | +0.5 | ±0% | 241,100 |
| 2024/05/02 | 1,309 | 1,318 | 1,301 | 1,303.5 | -5.5 | -0.4% | 155,800 |
| 2024/05/01 | 1,286 | 1,309.5 | 1,283 | 1,309 | +23 | +1.8% | 227,100 |
| 2024/04/30 | 1,274 | 1,289 | 1,263.5 | 1,286 | +31.5 | +2.5% | 323,800 |
| 2024/04/26 | 1,242.5 | 1,264.5 | 1,228.5 | 1,254.5 | +6.5 | +0.5% | 525,900 |
| 2024/04/25 | 1,247.5 | 1,252.5 | 1,241 | 1,248 | +1 | +0.1% | 302,100 |
| 2024/04/24 | 1,271.5 | 1,275.5 | 1,242 | 1,247 | -22.5 | -1.8% | 269,300 |
| 2024/04/23 | 1,279.5 | 1,282.5 | 1,268 | 1,269.5 | -12 | -0.9% | 179,500 |
| 2024/04/22 | 1,271 | 1,284 | 1,268 | 1,281.5 | +27 | +2.2% | 211,900 |
| 2024/04/19 | 1,270 | 1,273.5 | 1,244 | 1,254.5 | -31 | -2.4% | 259,100 |
| 2024/04/18 | 1,290 | 1,291.5 | 1,276.5 | 1,285.5 | +10 | +0.8% | 90,000 |
| 2024/04/17 | 1,297 | 1,304.5 | 1,272.5 | 1,275.5 | -21 | -1.6% | 199,400 |
| 2024/04/16 | 1,310 | 1,310 | 1,291.5 | 1,296.5 | -23.5 | -1.8% | 217,500 |
| 2024/04/15 | 1,312 | 1,323 | 1,310 | 1,320 | -8 | -0.6% | 182,100 |
| 2024/04/12 | 1,325 | 1,332 | 1,323.5 | 1,328 | +7.5 | +0.6% | 252,500 |
| 2024/04/11 | 1,315 | 1,323.5 | 1,307 | 1,320.5 | -8 | -0.6% | 179,700 |
| 2024/04/10 | 1,313 | 1,334.5 | 1,313 | 1,328.5 | +15.5 | +1.2% | 183,300 |
| 2024/04/09 | 1,305 | 1,317 | 1,304 | 1,313 | +9 | +0.7% | 190,500 |
| 2024/04/08 | 1,300.5 | 1,309.5 | 1,291 | 1,304 | +13 | +1% | 268,000 |
| 2024/04/05 | 1,277 | 1,295 | 1,275.5 | 1,291 | -9.5 | -0.7% | 226,000 |
| 2024/04/04 | 1,307 | 1,312 | 1,297 | 1,300.5 | +10 | +0.8% | 223,700 |
| 2024/04/03 | 1,290 | 1,294 | 1,277 | 1,290.5 | +0.5 | ±0% | 283,300 |
| 2024/04/02 | 1,300 | 1,300 | 1,280 | 1,290 | -13.5 | -1% | 225,400 |
| 2024/04/01 | 1,316.5 | 1,318.5 | 1,293.5 | 1,303.5 | -2.5 | -0.2% | 223,500 |
| 2024/03/29 | 1,299.5 | 1,315 | 1,298 | 1,306 | +12.5 | +1% | 201,200 |
| 2024/03/28 | 1,308.5 | 1,316.5 | 1,288.5 | 1,293.5 | -48 | -3.6% | 235,700 |
| 2024/03/27 | 1,326.5 | 1,352 | 1,322 | 1,341.5 | +24.5 | +1.9% | 393,300 |
| 2024/03/26 | 1,318 | 1,322 | 1,314.5 | 1,317 | -1 | -0.1% | 163,700 |
| 2024/03/25 | 1,340 | 1,340 | 1,316 | 1,318 | -19.5 | -1.5% | 183,400 |
| 2024/03/22 | 1,334 | 1,339 | 1,325.5 | 1,337.5 | +3.5 | +0.3% | 221,400 |
| 2024/03/21 | 1,342 | 1,345 | 1,332 | 1,334 | +9 | +0.7% | 178,300 |
301～
350
件表示中 / 3768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 | 142,700円 | +5.4% | -11.5% | 4.20% | 12.73倍 | 0.83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 |
| ＵＢＥ | 236,600円 | +0.7% | +67.6% | 4.65% | 8.36倍 | 0.58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 |
| トクヤマ | 338,900円 | +6.3% | +40.3% | 3.54% | 8.41倍 | 0.93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 |
| エフピコ | 262,700円 | +4.1% | +6.2% | 2.34% | 16.13倍 | 1.38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 |
| デンカ | 226,400円 | +2.4% | +149.2% | 4.42% | 13.01倍 | 0.66倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
