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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 780 | 781 | 765 | 772 | -4 | -0.5% | 666,000 |
| 2010/07/20 | 770 | 787 | 767 | 776 | -6 | -0.8% | 679,000 |
| 2010/07/16 | 806 | 807 | 781 | 782 | -30 | -3.7% | 844,000 |
| 2010/07/15 | 811 | 819 | 810 | 812 | -10 | -1.2% | 827,000 |
| 2010/07/14 | 818 | 824 | 814 | 822 | +18 | +2.2% | 737,000 |
| 2010/07/13 | 809 | 813 | 794 | 804 | -5 | -0.6% | 579,000 |
| 2010/07/12 | 806 | 819 | 806 | 809 | -3 | -0.4% | 562,000 |
| 2010/07/09 | 820 | 820 | 808 | 812 | +4 | +0.5% | 1,253,000 |
| 2010/07/08 | 804 | 810 | 801 | 808 | +12 | +1.5% | 998,000 |
| 2010/07/07 | 794 | 799 | 786 | 796 | +2 | +0.3% | 1,096,000 |
| 2010/07/06 | 777 | 794 | 776 | 794 | +6 | +0.8% | 866,000 |
| 2010/07/05 | 778 | 789 | 778 | 788 | +7 | +0.9% | 753,000 |
| 2010/07/02 | 785 | 795 | 777 | 781 | +5 | +0.6% | 1,596,000 |
| 2010/07/01 | 769 | 781 | 757 | 776 | +11 | +1.4% | 2,182,000 |
| 2010/06/30 | 740 | 768 | 732 | 765 | +22 | +3% | 1,861,000 |
| 2010/06/29 | 752 | 759 | 740 | 743 | -7 | -0.9% | 561,000 |
| 2010/06/28 | 754 | 757 | 745 | 750 | -2 | -0.3% | 520,000 |
| 2010/06/25 | 746 | 754 | 746 | 752 | -9 | -1.2% | 622,000 |
| 2010/06/24 | 761 | 765 | 759 | 761 | +2 | +0.3% | 392,000 |
| 2010/06/23 | 759 | 760 | 755 | 759 | -13 | -1.7% | 394,000 |
| 2010/06/22 | 769 | 779 | 767 | 772 | -4 | -0.5% | 695,000 |
| 2010/06/21 | 776 | 777 | 770 | 776 | +13 | +1.7% | 653,000 |
| 2010/06/18 | 757 | 765 | 755 | 763 | +4 | +0.5% | 728,000 |
| 2010/06/17 | 761 | 761 | 755 | 759 | -2 | -0.3% | 648,000 |
| 2010/06/16 | 760 | 763 | 754 | 761 | +9 | +1.2% | 668,000 |
| 2010/06/15 | 748 | 753 | 745 | 752 | +5 | +0.7% | 464,000 |
| 2010/06/14 | 745 | 748 | 743 | 747 | +12 | +1.6% | 477,000 |
| 2010/06/11 | 735 | 741 | 728 | 735 | +15 | +2.1% | 3,950,000 |
| 2010/06/10 | 713 | 722 | 707 | 720 | +15 | +2.1% | 881,000 |
| 2010/06/09 | 700 | 708 | 693 | 705 | -5 | -0.7% | 1,504,000 |
| 2010/06/08 | 702 | 717 | 700 | 710 | -3 | -0.4% | 851,000 |
| 2010/06/07 | 717 | 719 | 708 | 713 | -22 | -3% | 812,000 |
| 2010/06/04 | 739 | 743 | 734 | 735 | -7 | -0.9% | 534,000 |
| 2010/06/03 | 734 | 744 | 732 | 742 | +15 | +2.1% | 672,000 |
| 2010/06/02 | 724 | 739 | 722 | 727 | -6 | -0.8% | 587,000 |
| 2010/06/01 | 739 | 739 | 730 | 733 | -5 | -0.7% | 538,000 |
| 2010/05/31 | 729 | 743 | 729 | 738 | +2 | +0.3% | 640,000 |
| 2010/05/28 | 736 | 740 | 727 | 736 | +5 | +0.7% | 1,100,000 |
| 2010/05/27 | 726 | 734 | 718 | 731 | -7 | -0.9% | 1,263,000 |
| 2010/05/26 | 744 | 749 | 730 | 738 | -3 | -0.4% | 1,387,000 |
| 2010/05/25 | 750 | 756 | 739 | 741 | -15 | -2% | 1,141,000 |
| 2010/05/24 | 753 | 763 | 743 | 756 | +3 | +0.4% | 1,243,000 |
| 2010/05/21 | 763 | 766 | 749 | 753 | -28 | -3.6% | 1,419,000 |
| 2010/05/20 | 775 | 787 | 774 | 781 | +3 | +0.4% | 820,000 |
| 2010/05/19 | 780 | 782 | 766 | 778 | -15 | -1.9% | 1,175,000 |
| 2010/05/18 | 794 | 794 | 785 | 793 | +4 | +0.5% | 956,000 |
| 2010/05/17 | 790 | 797 | 781 | 789 | -16 | -2% | 1,184,000 |
| 2010/05/14 | 806 | 819 | 802 | 805 | -16 | -1.9% | 1,358,000 |
| 2010/05/13 | 805 | 828 | 799 | 821 | +27 | +3.4% | 1,102,000 |
| 2010/05/12 | 801 | 805 | 788 | 794 | -9 | -1.1% | 1,010,000 |
3601～
3650
件表示中 / 3675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 | 124,900円 | +10.9% | +91.8% | 4.80% | 11.19倍 | 0.76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 | 323,900円 | +5.0% | +23.2% | 4.01% | 8.16倍 | 0.45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 | 317,300円 | +5.7% | +8.3% | 3.84% | 12.29倍 | 1.15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 | 185,600円 | +4.7% | -45.0% | 5.93% | - | 0.45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 | 143,600円 | +8.9% | +39.9% | 1.32% | 15.71倍 | 1.61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
