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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 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 |
| 2023/06/01 | 1,164 | 1,179 | 1,161 | 1,178 | +10 | +0.9% | 256,900 |
| 2023/05/31 | 1,180 | 1,189 | 1,168 | 1,168 | -26 | -2.2% | 589,000 |
| 2023/05/30 | 1,202 | 1,207 | 1,187 | 1,194 | -18 | -1.5% | 255,200 |
| 2023/05/29 | 1,229 | 1,234 | 1,211 | 1,212 | ±0 | ±0% | 242,000 |
| 2023/05/26 | 1,228 | 1,232 | 1,209 | 1,212 | -13 | -1.1% | 312,800 |
| 2023/05/25 | 1,222 | 1,232 | 1,219 | 1,225 | -1 | -0.1% | 266,500 |
| 2023/05/24 | 1,228 | 1,235 | 1,221 | 1,226 | -1 | -0.1% | 197,800 |
| 2023/05/23 | 1,242 | 1,247 | 1,224 | 1,227 | -15 | -1.2% | 326,600 |
| 2023/05/22 | 1,248 | 1,252 | 1,236 | 1,242 | -7 | -0.6% | 225,700 |
| 2023/05/19 | 1,251 | 1,257 | 1,245 | 1,249 | -2 | -0.2% | 214,100 |
| 2023/05/18 | 1,250 | 1,254 | 1,243 | 1,251 | +11 | +0.9% | 268,000 |
| 2023/05/17 | 1,240 | 1,250 | 1,230 | 1,240 | +5 | +0.4% | 260,000 |
| 2023/05/16 | 1,212 | 1,235 | 1,193 | 1,235 | -29 | -2.3% | 707,500 |
| 2023/05/15 | 1,254 | 1,265 | 1,250 | 1,264 | +16 | +1.3% | 254,800 |
| 2023/05/12 | 1,248 | 1,252 | 1,241 | 1,248 | -1 | -0.1% | 248,300 |
| 2023/05/11 | 1,245 | 1,253 | 1,243 | 1,249 | +2 | +0.2% | 177,100 |
| 2023/05/10 | 1,250 | 1,254 | 1,242 | 1,247 | -6 | -0.5% | 216,600 |
| 2023/05/09 | 1,252 | 1,262 | 1,250 | 1,253 | -1 | -0.1% | 188,000 |
| 2023/05/08 | 1,243 | 1,261 | 1,239 | 1,254 | +15 | +1.2% | 347,500 |
| 2023/05/02 | 1,248 | 1,249 | 1,229 | 1,239 | -9 | -0.7% | 175,300 |
| 2023/05/01 | 1,248 | 1,256 | 1,245 | 1,248 | +20 | +1.6% | 227,600 |
| 2023/04/28 | 1,222 | 1,231 | 1,221 | 1,228 | +22 | +1.8% | 383,800 |
| 2023/04/27 | 1,199 | 1,206 | 1,189 | 1,206 | +8 | +0.7% | 229,300 |
| 2023/04/26 | 1,216 | 1,216 | 1,196 | 1,198 | -41 | -3.3% | 273,700 |
| 2023/04/25 | 1,245 | 1,254 | 1,235 | 1,239 | ±0 | ±0% | 210,700 |
| 2023/04/24 | 1,238 | 1,243 | 1,233 | 1,239 | +3 | +0.2% | 165,300 |
| 2023/04/21 | 1,237 | 1,243 | 1,232 | 1,236 | -1 | -0.1% | 146,600 |
| 2023/04/20 | 1,234 | 1,241 | 1,232 | 1,237 | -1 | -0.1% | 183,500 |
| 2023/04/19 | 1,225 | 1,238 | 1,225 | 1,238 | +4 | +0.3% | 206,400 |
| 2023/04/18 | 1,226 | 1,237 | 1,223 | 1,234 | +11 | +0.9% | 236,400 |
| 2023/04/17 | 1,216 | 1,224 | 1,211 | 1,223 | +1 | +0.1% | 116,500 |
| 2023/04/14 | 1,220 | 1,225 | 1,215 | 1,222 | +11 | +0.9% | 221,400 |
| 2023/04/13 | 1,209 | 1,214 | 1,199 | 1,211 | ±0 | ±0% | 135,200 |
| 2023/04/12 | 1,208 | 1,212 | 1,204 | 1,211 | +15 | +1.3% | 172,000 |
351～
400
件表示中 / 3588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 | 126,700円 | +9.2% | +60.0% | 3.55% | 13.55倍 | 0.78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 |
| アイカ工 | 327,200円 | +5.7% | +8.3% | 3.55% | 12.81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 |
| エフピコ | 265,000円 | +6.3% | +7.3% | 2.15% | 17.67倍 | 1.46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 | 148,300円 | +8.9% | +39.9% | 1.28% | 16.37倍 | 1.67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 |
| 上村工業 | 1,088,000円 | +1.7% | +18.5% | 1.84% | 13.71倍 | 1.76倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
