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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 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 |
| 2023/01/27 | 1,184 | 1,188 | 1,179 | 1,183 | ±0 | ±0% | 198,600 |
| 2023/01/26 | 1,181 | 1,187 | 1,178 | 1,183 | +2 | +0.2% | 276,800 |
| 2023/01/25 | 1,179 | 1,188 | 1,174 | 1,181 | +1 | +0.1% | 283,700 |
| 2023/01/24 | 1,165 | 1,182 | 1,162 | 1,180 | +24 | +2.1% | 353,700 |
| 2023/01/23 | 1,160 | 1,167 | 1,154 | 1,156 | +9 | +0.8% | 310,000 |
| 2023/01/20 | 1,134 | 1,150 | 1,132 | 1,147 | +9 | +0.8% | 225,600 |
| 2023/01/19 | 1,145 | 1,149 | 1,136 | 1,138 | -11 | -1% | 244,600 |
| 2023/01/18 | 1,136 | 1,158 | 1,135 | 1,149 | +13 | +1.1% | 337,800 |
| 2023/01/17 | 1,122 | 1,138 | 1,122 | 1,136 | +14 | +1.2% | 274,500 |
| 2023/01/16 | 1,128 | 1,138 | 1,121 | 1,122 | -11 | -1% | 252,700 |
| 2023/01/13 | 1,134 | 1,144 | 1,132 | 1,133 | -6 | -0.5% | 212,500 |
| 2023/01/12 | 1,139 | 1,143 | 1,132 | 1,139 | +1 | +0.1% | 182,200 |
| 2023/01/11 | 1,137 | 1,142 | 1,134 | 1,138 | +11 | +1% | 172,200 |
| 2023/01/10 | 1,145 | 1,150 | 1,124 | 1,127 | -5 | -0.4% | 291,600 |
| 2023/01/06 | 1,129 | 1,135 | 1,127 | 1,132 | +2 | +0.2% | 195,900 |
| 2023/01/05 | 1,120 | 1,133 | 1,117 | 1,130 | +7 | +0.6% | 246,300 |
401～
450
件表示中 / 3572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 | 119,500円 | +9.4% | +55.2% | 3.77% | 16.29倍 | 0.73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 |
| エフピコ | 268,500円 | +6.3% | +7.3% | 2.12% | 17.91倍 | 1.48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 | 158,900円 | +8.9% | +39.9% | 1.20% | 17.53倍 | 1.84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 |
| ａｒｔｉｅｎｃｅ | 359,500円 | +10.2% | +55.3% | 2.78% | 11.48倍 | 0.70倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| トクヤマ | 264,400円 | +2.9% | +17.9% | 3.78% | 7.61倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
