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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,312 | 1,328 | 1,306 | 1,325 | +7.5 | +0.6% | 151,900 |
| 2024/03/18 | 1,316 | 1,324 | 1,310 | 1,317.5 | +19.5 | +1.5% | 276,800 |
| 2024/03/15 | 1,294 | 1,301.5 | 1,289 | 1,298 | -7.5 | -0.6% | 264,600 |
| 2024/03/14 | 1,287.5 | 1,308 | 1,280 | 1,305.5 | +28.5 | +2.2% | 308,700 |
| 2024/03/13 | 1,288 | 1,289.5 | 1,270.5 | 1,277 | -5.5 | -0.4% | 194,700 |
| 2024/03/12 | 1,279 | 1,283.5 | 1,261 | 1,282.5 | -0.5 | ±0% | 186,300 |
| 2024/03/11 | 1,294 | 1,295.5 | 1,267 | 1,283 | -14.5 | -1.1% | 276,500 |
| 2024/03/08 | 1,283.5 | 1,300.5 | 1,280 | 1,297.5 | +7.5 | +0.6% | 308,500 |
| 2024/03/07 | 1,276 | 1,295 | 1,273 | 1,290 | +25.5 | +2% | 335,400 |
| 2024/03/06 | 1,261.5 | 1,272.5 | 1,259 | 1,264.5 | -5 | -0.4% | 309,500 |
| 2024/03/05 | 1,272 | 1,277 | 1,261 | 1,269.5 | -5.5 | -0.4% | 253,500 |
| 2024/03/04 | 1,293.5 | 1,293.5 | 1,274 | 1,275 | -18 | -1.4% | 383,900 |
| 2024/03/01 | 1,284 | 1,298 | 1,284 | 1,293 | +4.5 | +0.3% | 262,900 |
| 2024/02/29 | 1,304 | 1,306.5 | 1,285 | 1,288.5 | -26 | -2% | 519,500 |
| 2024/02/28 | 1,315.5 | 1,323.5 | 1,310.5 | 1,314.5 | -9.5 | -0.7% | 200,300 |
| 2024/02/27 | 1,308.5 | 1,329.5 | 1,306.5 | 1,324 | +20.5 | +1.6% | 301,300 |
| 2024/02/26 | 1,302 | 1,312 | 1,300 | 1,303.5 | +15.5 | +1.2% | 325,300 |
| 2024/02/22 | 1,297 | 1,297.5 | 1,283.5 | 1,288 | +5.5 | +0.4% | 310,000 |
| 2024/02/21 | 1,290 | 1,292 | 1,272.5 | 1,282.5 | -14.5 | -1.1% | 228,700 |
| 2024/02/20 | 1,295.5 | 1,298 | 1,285 | 1,297 | -9.5 | -0.7% | 270,100 |
| 2024/02/19 | 1,300 | 1,309 | 1,297.5 | 1,306.5 | +17 | +1.3% | 203,400 |
| 2024/02/16 | 1,286.5 | 1,299.5 | 1,274 | 1,289.5 | +16.5 | +1.3% | 270,400 |
| 2024/02/15 | 1,271 | 1,278.5 | 1,263 | 1,273 | +10.5 | +0.8% | 294,200 |
| 2024/02/14 | 1,283.5 | 1,285 | 1,253 | 1,262.5 | -23.5 | -1.8% | 364,200 |
| 2024/02/13 | 1,273.5 | 1,289.5 | 1,267.5 | 1,286 | +29 | +2.3% | 384,600 |
| 2024/02/09 | 1,255 | 1,266 | 1,247.5 | 1,257 | -13 | -1% | 331,100 |
| 2024/02/08 | 1,274 | 1,276.5 | 1,247.5 | 1,270 | -4.5 | -0.4% | 477,800 |
| 2024/02/07 | 1,270 | 1,279 | 1,265 | 1,274.5 | -4 | -0.3% | 272,200 |
| 2024/02/06 | 1,282 | 1,288 | 1,271 | 1,278.5 | -8.5 | -0.7% | 314,800 |
| 2024/02/05 | 1,305 | 1,305 | 1,283.5 | 1,287 | -11.5 | -0.9% | 298,000 |
| 2024/02/02 | 1,295 | 1,307 | 1,280.5 | 1,298.5 | +26 | +2% | 399,500 |
| 2024/02/01 | 1,300 | 1,309 | 1,254.5 | 1,272.5 | -51 | -3.9% | 673,200 |
| 2024/01/31 | 1,312 | 1,323.5 | 1,306.5 | 1,323.5 | +3 | +0.2% | 234,000 |
| 2024/01/30 | 1,326 | 1,327 | 1,317 | 1,320.5 | -3 | -0.2% | 161,500 |
| 2024/01/29 | 1,321 | 1,327 | 1,317.5 | 1,323.5 | +9 | +0.7% | 112,100 |
| 2024/01/26 | 1,315 | 1,323 | 1,310.5 | 1,314.5 | -10.5 | -0.8% | 184,900 |
| 2024/01/25 | 1,314 | 1,326 | 1,311.5 | 1,325 | +9.5 | +0.7% | 277,600 |
| 2024/01/24 | 1,325 | 1,325 | 1,306 | 1,315.5 | -6.5 | -0.5% | 259,300 |
| 2024/01/23 | 1,346 | 1,355.5 | 1,317.5 | 1,322 | -23.5 | -1.7% | 273,600 |
| 2024/01/22 | 1,346 | 1,347.5 | 1,340 | 1,345.5 | +12.5 | +0.9% | 182,600 |
| 2024/01/19 | 1,346.5 | 1,346.5 | 1,327 | 1,333 | -2 | -0.1% | 175,600 |
| 2024/01/18 | 1,335.5 | 1,341.5 | 1,325 | 1,335 | -3.5 | -0.3% | 299,900 |
| 2024/01/17 | 1,356.5 | 1,376.5 | 1,337.5 | 1,338.5 | -9 | -0.7% | 354,100 |
| 2024/01/16 | 1,385.5 | 1,385.5 | 1,346 | 1,347.5 | -31 | -2.2% | 296,800 |
| 2024/01/15 | 1,373 | 1,384.5 | 1,364 | 1,378.5 | +5.5 | +0.4% | 183,100 |
| 2024/01/12 | 1,380 | 1,382 | 1,364 | 1,373 | -6 | -0.4% | 188,800 |
| 2024/01/11 | 1,381 | 1,386 | 1,372.5 | 1,379 | +19 | +1.4% | 272,200 |
| 2024/01/10 | 1,367 | 1,372 | 1,355.5 | 1,360 | -6 | -0.4% | 219,800 |
| 2024/01/09 | 1,357 | 1,375.5 | 1,353 | 1,366 | +18.5 | +1.4% | 358,400 |
| 2024/01/05 | 1,363 | 1,364 | 1,341.5 | 1,347.5 | -12.5 | -0.9% | 167,900 |
351～
400
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
