ログイン

日本化薬 (4272.T)

プライム（内国株式）
セクター
化学
最新終値
2,128円
最新PBR
1.11倍
最新PER
21.08倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,119 2,141 2,118 2,128 452,200 2,089.2 1,992.4
08/13(木) 2,105 2,130 2,100 2,128 456,100 2,069.5 1,987.7
08/12(水) 2,098 2,130 2,082 2,105 699,500 2,049.7 1,983.2
08/10(月) 2,040 2,067 2,034 2,053 496,000 2,018.4 1,979.8
08/07(金) 2,030 2,058 2,025 2,033 545,000 1,998.1 1,979.1
08/06(木) 2,048 2,072 2,019 2,030 502,300 1,976.0 1,978.2
08/05(水) 1,982 2,046 1,978 2,029 1,045,500 1,950.5 1,976.9
08/04(火) 1,921 1,972 1,858 1,949 1,473,000 1,931.0 1,975.5
08/03(月) 1,912 1,970 1,891 1,952 903,800 1,930.2 1,977.5
07/31(金) 1,927 1,951 1,908 1,922 1,232,900 1,937.4 1,980.6
07/30(木) 1,920 1,926 1,898 1,902 660,500 1,949.4 1,986.0
07/29(水) 1,962 1,964 1,909 1,931 665,300 1,966.6 1,992.2
07/28(火) 1,987 1,988 1,944 1,945 541,200 1,977.5 1,997.6
07/27(月) 1,991 1,994 1,962 1,988 619,800 1,984.3 2,004.0
07/24(金) 1,982 1,991 1,973 1,982 522,400 1,977.2 2,008.8
07/23(木) 1,986 2,005 1,980 1,988 444,500 1,972.8 2,015.0
07/22(水) 1,988 2,011 1,981 1,986 458,500 1,972.0 2,019.9
07/21(火) 1,958 1,988 1,952 1,979 725,200 1,969.4 2,024.2
07/17(金) 1,953 1,966 1,926 1,952 631,800 1,964.0 2,030.3
07/16(木) 1,974 1,985 1,956 1,960 459,100 1,970.1 2,035.8
07/15(水) 1,989 1,994 1,973 1,984 444,900 1,974.6 2,039.4
07/14(火) 1,958 1,983 1,946 1,973 597,300 1,980.1 2,043.1
07/13(月) 2,000 2,005 1,936 1,952 505,200 1,988.3 2,044.7
07/10(金) 1,989 2,006 1,982 1,983 493,300 2,002.3 2,047.4
07/09(木) 2,005 2,019 1,976 1,983 485,700 2,012.5 2,051.1
07/08(水) 2,014 2,041 2,012 2,012 597,900 2,018.0 2,054.5
07/07(火) 2,032 2,036 2,011 2,014 565,200 2,015.2 2,057.0
07/06(月) 2,037 2,048 2,004 2,022 464,600 2,011.1 2,059.8
07/03(金) 2,019 2,034 2,000 2,034 550,000 2,006.8 2,063.5
07/02(木) 2,032 2,032 2,003 2,010 659,800 2,005.9 2,067.5
07/01(水) 2,006 2,028 1,996 1,998 539,800 2,015.4 2,072.3
06/30(火) 2,005 2,016 1,989 1,993 488,600 2,027.2 2,078.6
06/29(月) 2,027 2,031 1,976 2,000 1,520,700 2,041.5 2,085.5
06/26(金) 2,050 2,059 2,001 2,029 493,300 2,062.8 2,091.3
06/25(木) 2,099 2,099 2,035 2,058 533,600 2,078.2 2,093.7
06/24(水) 2,058 2,082 2,046 2,057 491,800 2,094.1 2,094.3
06/23(火) 2,117 2,117 2,065 2,065 581,200 2,105.0 2,093.3
06/22(月) 2,111 2,140 2,106 2,107 469,800 2,110.7 2,093.1
06/19(金) 2,136 2,153 2,100 2,106 784,200 2,115.4 2,091.0
06/18(木) 2,107 2,171 2,099 2,137 534,500 2,112.2 2,089.0
06/17(水) 2,104 2,111 2,086 2,111 341,200 2,095.1 2,087.3
06/16(火) 2,114 2,140 2,087 2,093 385,300 2,088.1 2,090.1
06/15(月) 2,124 2,146 2,113 2,130 505,300 2,071.9 2,077.6
06/12(金) 2,089 2,106 2,078 2,090 604,900 2,049.7 2,063.4
06/11(木) 2,056 2,064 2,030 2,052 679,400 2,046.7 2,050.5
06/10(水) 2,025 2,085 2,018 2,076 804,400 2,049.7 2,039.4
06/09(火) 2,030 2,048 2,005 2,012 520,500 2,049.5 2,025.4
06/08(月) 2,025 2,055 2,001 2,019 716,800 2,063.6 2,014.0
06/05(金) 2,075 2,078 2,050 2,075 516,400 2,082.9 2,003.2
06/04(木) 2,065 2,074 2,034 2,067 513,400 2,094.4 1,989.2
06/03(水) 2,078 2,095 2,069 2,075 584,400 2,107.1 1,976.2
06/02(火) 2,100 2,100 2,047 2,083 630,000 2,123.0 1,962.8
06/01(月) 2,115 2,126 2,081 2,116 699,500 2,139.6 1,949.5
05/29(金) 2,150 2,159 2,116 2,133 904,200 2,145.6 1,936.2
05/28(木) 2,155 2,160 2,109 2,130 714,200 2,137.2 1,921.7
05/27(水) 2,158 2,179 2,142 2,155 695,900 2,125.7 1,907.8
05/26(火) 2,161 2,193 2,152 2,166 677,800 2,100.7 1,893.5
05/25(月) 2,114 2,160 2,106 2,146 491,600 2,079.5 1,878.6
05/22(金) 2,069 2,092 2,041 2,091 504,900 2,061.2 1,864.2
05/21(木) 2,027 2,095 2,023 2,073 663,900 2,054.7 1,851.4
05/20(水) 2,047 2,050 2,019 2,030 819,900 2,059.0 1,839.6
05/19(火) 2,072 2,084 2,045 2,060 478,400 2,089.2 1,830.2
05/18(月) 2,064 2,072 2,009 2,054 600,100 2,033.4 1,820.3
05/15(金) 2,075 2,109 2,044 2,058 907,600 1,977.5 1,809.0
05/14(木) 2,150 2,166 2,084 2,094 1,237,800 1,919.5 1,797.5
05/13(水) 2,071 2,181 2,009 2,181 2,248,400 1,855.7 1,784.6
05/12(火) 1,780 1,798 1,766 1,781 394,600 1,764.6 1,767.9
05/11(月) 1,771 1,788 1,770 1,775 508,800 1,754.0 1,768.6
05/08(金) 1,752 1,769 1,745 1,768 592,000 1,748.7 1,767.8
05/07(木) 1,756 1,785 1,740 1,775 470,100 1,740.2 1,767.6
05/01(金) 1,719 1,726 1,708 1,725 306,900 1,733.5 1,767.6
04/30(木) 1,727 1,747 1,716 1,728 430,500 1,736.4 1,770.3
04/28(火) 1,728 1,748 1,723 1,748 415,700 1,741.2 1,772.5
04/27(月) 1,735 1,747 1,723 1,726 356,700 1,747.8 1,773.2
04/24(金) 1,759 1,764 1,726 1,742 302,400 1,757.0 1,773.5
04/23(木) 1,736 1,748 1,714 1,740 452,100 1,765.3 1,774.0
04/22(水) 1,780 1,785 1,751 1,752 404,000 1,776.4 1,776.8
04/21(火) 1,782 1,799 1,778 1,781 370,500 1,785.1 1,777.6
04/20(月) 1,798 1,805 1,770 1,772 277,900 1,785.8 1,777.2
04/17(金) 1,800 1,806 1,783 1,783 263,400 1,785.8 1,777.2
04/16(木) 1,801 1,804 1,794 1,795 345,100 1,784.6 1,776.8
04/15(水) 1,798 1,808 1,789 1,795 338,600 1,784.6 1,777.9
04/14(火) 1,780 1,796 1,779 1,785 307,200 1,788.0 1,778.3
04/13(月) 1,770 1,786 1,766 1,772 242,700 1,785.1 1,778.1
04/10(金) 1,795 1,800 1,777 1,777 315,400 1,784.8 1,781.0
04/09(木) 1,821 1,823 1,795 1,795 325,500 1,784.1 1,783.3
04/08(水) 1,810 1,823 1,802 1,812 482,200 1,777.5 1,783.7
04/07(火) 1,777 1,787 1,763 1,770 236,800 1,774.6 1,787.0
04/06(月) 1,780 1,787 1,770 1,770 239,500 1,771.7 1,794.0
04/03(金) 1,768 1,783 1,765 1,774 255,400 1,770.2 1,801.8
04/02(木) 1,804 1,813 1,762 1,762 388,100 1,770.3 1,807.9
04/01(水) 1,793 1,798 1,766 1,798 399,500 1,776.3 1,814.3
03/31(火) 1,760 1,792 1,753 1,756 458,700 1,773.6 1,819.3
03/30(月) 1,712 1,765 1,711 1,763 541,200 1,775.4 1,824.6
03/27(金) 1,784 1,792 1,771 1,774 558,800 1,769.7 1,830.5
03/26(木) 1,799 1,800 1,775 1,792 244,900 1,765.9 1,834.7
03/25(水) 1,801 1,801 1,776 1,784 455,400 1,768.9 1,837.6
03/24(火) 1,758 1,771 1,753 1,765 517,100 1,766.7 1,840.0
03/23(月) 1,738 1,745 1,708 1,734 629,900 1,767.7 1,842.4
03/19(木) 1,769 1,774 1,754 1,755 728,700 1,775.4 1,846.5
03/18(水) 1,787 1,807 1,781 1,807 349,300 1,779.0 1,849.5
03/17(火) 1,781 1,792 1,769 1,773 209,800 1,782.0 1,849.9
03/16(月) 1,771 1,785 1,763 1,770 311,300 1,788.8 1,851.4
03/13(金) 1,764 1,796 1,764 1,772 376,900 1,790.6 1,852.2
03/12(木) 1,800 1,801 1,768 1,773 292,800 1,804.7 1,853.3
03/11(水) 1,827 1,842 1,817 1,823 436,700 1,817.1 1,852.7
03/10(火) 1,813 1,824 1,790 1,806 400,100 1,813.8 1,850.3
03/09(月) 1,764 1,791 1,761 1,779 525,900 1,831.1 1,848.6
03/06(金) 1,809 1,848 1,799 1,843 319,100 1,864.7 1,847.6
03/05(木) 1,861 1,872 1,819 1,835 400,300 1,889.2 1,844.0
03/04(水) 1,841 1,861 1,787 1,806 559,400 1,907.3 1,841.7
03/03(火) 1,931 1,946 1,881 1,893 501,500 1,930.2 1,840.2
03/02(月) 1,954 1,955 1,909 1,947 573,100 1,936.5 1,835.5
02/27(金) 1,938 1,978 1,926 1,965 610,300 1,924.6 1,828.4
02/26(木) 1,932 1,932 1,915 1,926 351,700 1,913.7 1,819.6
02/25(水) 1,934 1,934 1,888 1,921 541,000 1,904.4 1,812.0
02/24(火) 1,906 1,924 1,874 1,924 572,100 1,893.0 1,805.6
02/20(金) 1,907 1,909 1,875 1,887 419,900 1,876.9 1,799.3
02/19(木) 1,880 1,921 1,872 1,911 444,700 1,864.6 1,793.5
02/18(水) 1,870 1,881 1,861 1,879 465,700 1,849.6 1,785.7
02/17(火) 1,844 1,868 1,843 1,864 431,400 1,839.5 1,778.3
02/16(月) 1,843 1,850 1,821 1,844 426,100 1,830.6 1,771.3
02/13(金) 1,838 1,842 1,795 1,825 477,300 1,823.5 1,764.3
02/12(木) 1,833 1,836 1,823 1,836 448,300 1,816.4 1,758.3
02/10(火) 1,823 1,836 1,819 1,829 355,700 1,809.5 1,751.5
02/09(月) 1,843 1,843 1,809 1,819 391,600 1,795.4 1,744.2
02/06(金) 1,787 1,822 1,774 1,809 370,000 1,784.1 1,737.3
02/05(木) 1,823 1,827 1,790 1,790 396,800 1,774.7 1,731.2
02/04(水) 1,767 1,802 1,759 1,801 532,100 1,767.7 1,726.0
02/03(火) 1,684 1,758 1,666 1,758 954,200 1,757.9 1,719.8
02/02(月) 1,794 1,798 1,762 1,763 640,900 1,761.8 1,715.8
01/30(金) 1,755 1,769 1,748 1,762 594,500 1,762.9 1,711.9
01/29(木) 1,745 1,758 1,731 1,755 412,400 1,766.1 1,707.1
01/28(水) 1,764 1,765 1,752 1,752 514,200 1,768.6 1,703.2
01/27(火) 1,761 1,778 1,754 1,777 577,900 1,767.2 1,699.0
01/26(月) 1,764 1,773 1,756 1,769 522,000 1,759.1 1,693.6
01/23(金) 1,773 1,783 1,765 1,777 315,100 1,757.6 1,688.2
01/22(木) 1,754 1,773 1,750 1,768 399,500 1,755.1 1,683.1
01/21(水) 1,715 1,746 1,714 1,745 449,600 1,749.9 1,677.9
01/20(火) 1,750 1,753 1,732 1,737 399,000 1,744.3 1,672.6
01/19(月) 1,768 1,768 1,743 1,761 360,500 1,735.7 1,668.4
01/16(金) 1,743 1,766 1,741 1,765 423,000 1,721.4 1,663.4
01/15(木) 1,725 1,747 1,722 1,742 454,400 1,702.3 1,657.5
01/14(水) 1,696 1,721 1,690 1,717 322,600 1,688.6 1,651.5
01/13(火) 1,696 1,702 1,686 1,694 532,200 1,678.5 1,646.6
01/09(金) 1,672 1,691 1,669 1,690 472,100 1,669.0 1,642.5
01/08(木) 1,668 1,677 1,660 1,669 348,200 1,660.7 1,639.1
01/07(水) 1,656 1,674 1,653 1,674 562,400 1,657.8 1,636.4
01/06(火) 1,648 1,670 1,648 1,667 457,300 1,655.2 1,633.7
01/05(月) 1,650 1,657 1,636 1,646 579,700 1,651.0 1,630.0
12/30(火) 1,654 1,659 1,648 1,648 436,300 1,653.6 1,627.0
12/29(月) 1,656 1,658 1,647 1,654 544,100 1,657.1 1,621.7
12/26(金) 1,664 1,665 1,648 1,661 416,500 1,654.3 1,615.8
12/25(木) 1,672 1,672 1,643 1,646 327,400 1,653.6 1,609.2
12/24(水) 1,666 1,674 1,653 1,659 295,100 1,653.7 1,603.3
12/23(火) 1,647 1,666 1,642 1,666 359,200 1,650.4 1,595.5
12/22(月) 1,666 1,668 1,636 1,641 556,900 1,644.3 1,587.9
12/19(金) 1,647 1,666 1,646 1,657 519,300 1,646.2 1,581.5
12/18(木) 1,653 1,657 1,640 1,646 485,000 1,642.4 1,573.5
12/17(水) 1,653 1,653 1,637 1,643 360,700 1,635.3 1,566.0
12/16(火) 1,659 1,659 1,633 1,635 397,200 1,633.4 1,555.8
12/15(月) 1,650 1,656 1,641 1,650 437,400 1,633.3 1,546.2
12/12(金) 1,628 1,639 1,624 1,638 369,300 1,626.7 1,535.9
12/11(木) 1,640 1,643 1,611 1,611 360,900 1,617.9 1,525.4
12/10(水) 1,639 1,651 1,633 1,633 340,200 1,614.2 1,515.8
12/09(火) 1,635 1,639 1,624 1,635 514,800 1,605.9 1,505.7
12/08(月) 1,612 1,617 1,603 1,617 482,400 1,600.1 1,495.6
12/05(金) 1,593 1,603 1,581 1,594 501,000 1,597.0 1,486.2
12/04(木) 1,586 1,605 1,579 1,593 541,100 1,599.4 1,476.9
12/03(水) 1,593 1,600 1,584 1,591 568,600 1,595.6 1,468.2
12/02(火) 1,612 1,618 1,600 1,606 461,800 1,591.8 1,461.2
12/01(月) 1,620 1,625 1,599 1,602 603,800 1,573.7 1,452.9
11/28(金) 1,578 1,612 1,577 1,606 763,300 1,554.8 1,444.2
11/27(木) 1,573 1,589 1,568 1,574 461,500 1,532.5 1,434.6
11/26(水) 1,533 1,576 1,520 1,572 826,600 1,517.5 1,426.2
11/25(火) 1,517 1,523 1,510 1,515 856,200 1,496.2 1,418.3
11/21(金) 1,481 1,508 1,480 1,507 597,000 1,488.0 1,412.1
11/20(木) 1,503 1,515 1,492 1,495 651,900 1,483.0 1,405.9
11/19(水) 1,475 1,509 1,474 1,499 1,155,100 1,475.3 1,400.2
11/18(火) 1,474 1,483 1,461 1,466 671,700 1,467.2 1,393.6
11/17(月) 1,471 1,475 1,464 1,474 500,500 1,451.5 1,388.5
11/14(金) 1,462 1,486 1,454 1,482 830,500 1,436.2 1,384.8
11/13(木) 1,470 1,476 1,452 1,456 524,300 1,417.9 1,380.4
11/12(水) 1,467 1,470 1,437 1,458 1,015,800 1,401.7 1,377.2
11/11(火) 1,397 1,398 1,380 1,387 397,800 1,384.6 1,373.4
11/10(月) 1,405 1,407 1,396 1,397 428,700 1,383.2 1,371.8
11/07(金) 1,376 1,392 1,376 1,391 418,100 1,380.1 1,369.7
11/06(木) 1,374 1,386 1,373 1,375 379,800 1,378.2 1,368.2
11/05(水) 1,380 1,380 1,351 1,373 498,800 1,375.4 1,367.7
11/04(火) 1,391 1,405 1,380 1,380 677,900 1,375.8 1,367.5
10/31(金) 1,386 1,390 1,373 1,381 488,000 1,382.9 1,367.0
10/30(木) 1,369 1,387 1,367 1,381 1,242,000 1,386.5 1,366.2
10/29(水) 1,378 1,381 1,360 1,360 349,800 1,387.1 1,365.3
10/28(火) 1,411 1,413 1,375 1,375 341,000 1,388.3 1,365.7
10/27(月) 1,406 1,416 1,404 1,416 364,000 1,385.9 1,365.9
10/24(金) 1,385 1,399 1,383 1,399 382,900 1,377.6 1,364.5
10/23(木) 1,374 1,384 1,368 1,384 257,900 1,369.6 1,363.7
10/22(水) 1,363 1,372 1,361 1,367 377,700 1,363.4 1,364.0
10/21(火) 1,376 1,383 1,359 1,363 509,900 1,360.4 1,364.8
10/20(月) 1,371 1,380 1,366 1,375 351,300 1,354.7 1,365.7
10/17(金) 1,353 1,360 1,352 1,359 280,300 1,347.3 1,366.3
10/16(木) 1,358 1,364 1,353 1,354 283,300 1,351.9 1,367.6
10/15(水) 1,344 1,355 1,344 1,352 336,800 1,355.2 1,369.4
10/14(火) 1,324 1,344 1,324 1,334 513,300 1,360.1 1,371.1
10/10(金) 1,369 1,369 1,337 1,338 511,500 1,366.0 1,372.9
10/09(木) 1,372 1,382 1,368 1,382 388,400 1,367.9 1,374.9
10/08(水) 1,373 1,383 1,370 1,370 467,000 1,360.4 1,375.5
10/07(火) 1,367 1,380 1,365 1,376 499,700 1,356.9 1,375.9
10/06(月) 1,377 1,381 1,351 1,364 549,100 1,354.0 1,375.9
10/03(金) 1,348 1,355 1,346 1,348 327,600 1,355.1 1,376.0
10/02(木) 1,348 1,355 1,338 1,344 347,700 1,359.1 1,376.7
10/01(水) 1,363 1,369 1,347 1,353 626,700 1,362.8 1,377.8
09/30(火) 1,369 1,373 1,355 1,362 457,100 1,364.2 1,378.4
09/29(月) 1,365 1,375 1,354 1,369 486,000 1,365.8 1,378.7
09/26(金) 1,362 1,370 1,361 1,368 522,400 1,367.7 1,378.4
09/25(木) 1,362 1,368 1,355 1,362 426,200 1,370.5 1,377.9
09/24(水) 1,369 1,369 1,354 1,360 419,100 1,373.8 1,377.1
09/22(月) 1,373 1,379 1,368 1,370 507,900 1,380.2 1,375.9
09/19(金) 1,384 1,389 1,373 1,378 803,000 1,383.5 1,374.0
09/18(木) 1,383 1,384 1,375 1,382 266,100 1,385.2 1,371.8
09/17(水) 1,386 1,389 1,379 1,379 308,100 1,386.7 -
09/16(火) 1,386 1,395 1,384 1,392 357,800 1,389.1 -
09/12(金) 1,400 1,400 1,385 1,386 419,700 1,390.3 -
09/11(木) 1,392 1,402 1,379 1,387 348,700 1,392.2 -
09/10(水) 1,390 1,393 1,384 1,390 344,300 1,390.8 -
09/09(火) 1,398 1,406 1,383 1,391 345,900 1,390.3 -
09/08(月) 1,401 1,403 1,390 1,397 371,800 1,391.4 -
09/05(金) 1,380 1,398 1,378 1,396 330,300 1,388.0 -
09/04(木) 1,386 1,389 1,375 1,380 323,500 1,383.8 -
09/03(水) 1,396 1,401 1,381 1,387 428,400 1,381.4 -
09/02(火) 1,382 1,399 1,381 1,396 452,900 1,377.0 -
09/01(月) 1,381 1,389 1,374 1,381 347,200 1,372.1 -
08/29(金) 1,368 1,382 1,366 1,375 388,100 1,369.5 -
08/28(木) 1,366 1,371 1,361 1,368 298,200 1,368.3 -
08/27(水) 1,372 1,378 1,363 1,365 490,000 1,367.1 -
08/26(火) 1,371 1,374 1,364 1,372 583,700 1,365.2 -
08/25(月) 1,372 1,378 1,368 1,368 327,400 1,358.9 -
08/22(金) 1,362 1,369 1,356 1,369 480,200 1,351.3 -
08/21(木) 1,352 1,368 1,351 1,362 543,200 1,342.0 -
08/20(水) 1,340 1,361 1,340 1,356 384,000 1,334.4 -
08/19(火) 1,333 1,344 1,332 1,340 413,200 1,327.0 -
08/18(月) 1,323 1,331 1,319 1,330 354,800 1,321.7 -
08/15(金) 1,328 1,331 1,312 1,323 377,800 1,317.6 -
08/14(木) 1,319 1,324 1,316 1,323 420,700 1,311.4 -
同セクター（化学）の関連銘柄
177A コージンバイオ 247A Ａｉロボティクス 2930 北の達人コーポレーション 3101 東洋紡 3405 クラレ 3407 旭化成 3553 共和レザー 373A リップス
同じ「化学」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?