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 |
|---|---|---|---|---|---|---|---|
| 2023/04/11 | 1,205 | 1,205 | 1,189 | 1,196 | +4 | +0.3% | 192,800 |
| 2023/04/10 | 1,196 | 1,196 | 1,185 | 1,192 | +7 | +0.6% | 127,700 |
| 2023/04/07 | 1,176 | 1,189 | 1,172 | 1,185 | +9 | +0.8% | 157,400 |
| 2023/04/06 | 1,176 | 1,180 | 1,166 | 1,176 | -11 | -0.9% | 191,100 |
| 2023/04/05 | 1,215 | 1,215 | 1,187 | 1,187 | -43 | -3.5% | 315,400 |
| 2023/04/04 | 1,217 | 1,230 | 1,214 | 1,230 | +15 | +1.2% | 329,500 |
| 2023/04/03 | 1,212 | 1,216 | 1,202 | 1,215 | +18 | +1.5% | 183,700 |
| 2023/03/31 | 1,193 | 1,203 | 1,193 | 1,197 | +7 | +0.6% | 268,900 |
| 2023/03/30 | 1,202 | 1,204 | 1,183 | 1,190 | -22 | -1.8% | 266,400 |
| 2023/03/29 | 1,194 | 1,217 | 1,191 | 1,212 | +26 | +2.2% | 482,300 |
| 2023/03/28 | 1,189 | 1,194 | 1,176 | 1,186 | +10 | +0.9% | 178,800 |
| 2023/03/27 | 1,180 | 1,185 | 1,171 | 1,176 | +4 | +0.3% | 189,900 |
| 2023/03/24 | 1,167 | 1,174 | 1,163 | 1,172 | -2 | -0.2% | 177,500 |
| 2023/03/23 | 1,159 | 1,177 | 1,153 | 1,174 | +8 | +0.7% | 215,600 |
| 2023/03/22 | 1,177 | 1,179 | 1,163 | 1,166 | +10 | +0.9% | 198,600 |
| 2023/03/20 | 1,153 | 1,165 | 1,153 | 1,156 | -11 | -0.9% | 201,400 |
| 2023/03/17 | 1,181 | 1,185 | 1,164 | 1,167 | +1 | +0.1% | 218,000 |
| 2023/03/16 | 1,158 | 1,171 | 1,152 | 1,166 | -16 | -1.4% | 249,000 |
| 2023/03/15 | 1,181 | 1,188 | 1,173 | 1,182 | +17 | +1.5% | 189,600 |
| 2023/03/14 | 1,180 | 1,180 | 1,147 | 1,165 | -40 | -3.3% | 365,200 |
| 2023/03/13 | 1,219 | 1,219 | 1,194 | 1,205 | -27 | -2.2% | 322,800 |
| 2023/03/10 | 1,227 | 1,238 | 1,226 | 1,232 | -12 | -1% | 367,700 |
| 2023/03/09 | 1,245 | 1,249 | 1,242 | 1,244 | +10 | +0.8% | 247,400 |
| 2023/03/08 | 1,228 | 1,238 | 1,227 | 1,234 | +11 | +0.9% | 292,400 |
| 2023/03/07 | 1,220 | 1,235 | 1,219 | 1,223 | +8 | +0.7% | 350,600 |
| 2023/03/06 | 1,216 | 1,220 | 1,212 | 1,215 | -2 | -0.2% | 234,600 |
| 2023/03/03 | 1,208 | 1,219 | 1,205 | 1,217 | +12 | +1% | 282,000 |
| 2023/03/02 | 1,207 | 1,213 | 1,202 | 1,205 | -2 | -0.2% | 163,700 |
| 2023/03/01 | 1,196 | 1,211 | 1,196 | 1,207 | +11 | +0.9% | 256,400 |
| 2023/02/28 | 1,215 | 1,216 | 1,196 | 1,196 | -15 | -1.2% | 273,800 |
| 2023/02/27 | 1,205 | 1,214 | 1,204 | 1,211 | +5 | +0.4% | 159,200 |
| 2023/02/24 | 1,197 | 1,216 | 1,196 | 1,206 | +13 | +1.1% | 329,900 |
| 2023/02/22 | 1,203 | 1,208 | 1,190 | 1,193 | -16 | -1.3% | 263,100 |
| 2023/02/21 | 1,195 | 1,210 | 1,195 | 1,209 | +16 | +1.3% | 227,500 |
| 2023/02/20 | 1,188 | 1,196 | 1,183 | 1,193 | +13 | +1.1% | 179,300 |
| 2023/02/17 | 1,175 | 1,185 | 1,174 | 1,180 | -2 | -0.2% | 220,800 |
| 2023/02/16 | 1,181 | 1,185 | 1,177 | 1,182 | +11 | +0.9% | 189,300 |
| 2023/02/15 | 1,181 | 1,184 | 1,168 | 1,171 | -8 | -0.7% | 196,800 |
| 2023/02/14 | 1,186 | 1,192 | 1,176 | 1,179 | +11 | +0.9% | 205,900 |
| 2023/02/13 | 1,177 | 1,177 | 1,163 | 1,168 | -4 | -0.3% | 172,700 |
| 2023/02/10 | 1,163 | 1,180 | 1,162 | 1,172 | +1 | +0.1% | 178,700 |
| 2023/02/09 | 1,155 | 1,174 | 1,155 | 1,171 | +8 | +0.7% | 198,400 |
| 2023/02/08 | 1,160 | 1,170 | 1,160 | 1,163 | +7 | +0.6% | 142,600 |
| 2023/02/07 | 1,155 | 1,164 | 1,153 | 1,156 | +3 | +0.3% | 175,300 |
| 2023/02/06 | 1,146 | 1,158 | 1,146 | 1,153 | +18 | +1.6% | 265,100 |
| 2023/02/03 | 1,130 | 1,139 | 1,123 | 1,135 | ±0 | ±0% | 359,900 |
| 2023/02/02 | 1,166 | 1,166 | 1,132 | 1,135 | -25 | -2.2% | 480,400 |
| 2023/02/01 | 1,171 | 1,175 | 1,156 | 1,160 | -41 | -3.4% | 470,100 |
| 2023/01/31 | 1,192 | 1,205 | 1,190 | 1,201 | +17 | +1.4% | 305,000 |
| 2023/01/30 | 1,185 | 1,192 | 1,181 | 1,184 | +1 | +0.1% | 308,900 |
401～
450
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 | 126,900円 | +9.2% | +60.0% | 3.55% | 13.57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 | 326,400円 | +5.7% | +8.3% | 3.55% | 12.78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 | 266,100円 | +6.3% | +7.3% | 2.14% | 17.75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 | 148,400円 | +8.9% | +39.9% | 1.28% | 16.38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 | 1,091,000円 | +1.7% | +18.5% | 1.83% | 13.75倍 | 1.77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
