日本曹達の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 5,290 | 5,290 | 5,200 | 5,240 | -50 | -0.9% | 94,700 |
| 2024/05/16 | 5,300 | 5,330 | 5,260 | 5,290 | +10 | +0.2% | 121,000 |
| 2024/05/15 | 5,150 | 5,360 | 5,130 | 5,280 | -430 | -7.5% | 234,600 |
| 2024/05/14 | 5,770 | 5,780 | 5,670 | 5,710 | -90 | -1.6% | 73,400 |
| 2024/05/13 | 5,870 | 5,880 | 5,730 | 5,800 | -50 | -0.9% | 69,800 |
| 2024/05/10 | 5,930 | 5,940 | 5,810 | 5,850 | -60 | -1% | 58,300 |
| 2024/05/09 | 5,770 | 5,920 | 5,770 | 5,910 | +140 | +2.4% | 75,800 |
| 2024/05/08 | 5,800 | 5,800 | 5,720 | 5,770 | -40 | -0.7% | 49,600 |
| 2024/05/07 | 5,810 | 5,820 | 5,730 | 5,810 | +50 | +0.9% | 60,100 |
| 2024/05/02 | 5,800 | 5,800 | 5,720 | 5,760 | -30 | -0.5% | 28,100 |
| 2024/05/01 | 5,770 | 5,800 | 5,720 | 5,790 | ±0 | ±0% | 32,200 |
| 2024/04/30 | 5,710 | 5,790 | 5,680 | 5,790 | +150 | +2.7% | 70,300 |
| 2024/04/26 | 5,610 | 5,660 | 5,590 | 5,640 | +10 | +0.2% | 107,300 |
| 2024/04/25 | 5,660 | 5,670 | 5,630 | 5,630 | -50 | -0.9% | 54,300 |
| 2024/04/24 | 5,710 | 5,720 | 5,660 | 5,680 | -30 | -0.5% | 93,300 |
| 2024/04/23 | 5,740 | 5,760 | 5,690 | 5,710 | -30 | -0.5% | 57,100 |
| 2024/04/22 | 5,730 | 5,770 | 5,700 | 5,740 | +40 | +0.7% | 59,400 |
| 2024/04/19 | 5,790 | 5,790 | 5,640 | 5,700 | -90 | -1.6% | 90,900 |
| 2024/04/18 | 5,820 | 5,820 | 5,770 | 5,790 | -10 | -0.2% | 65,500 |
| 2024/04/17 | 5,870 | 5,870 | 5,770 | 5,800 | -60 | -1% | 65,200 |
| 2024/04/16 | 5,950 | 5,960 | 5,840 | 5,860 | -120 | -2% | 70,900 |
| 2024/04/15 | 5,930 | 5,980 | 5,890 | 5,980 | +30 | +0.5% | 44,100 |
| 2024/04/12 | 6,000 | 6,010 | 5,940 | 5,950 | -30 | -0.5% | 44,600 |
| 2024/04/11 | 5,900 | 5,990 | 5,900 | 5,980 | +20 | +0.3% | 35,200 |
| 2024/04/10 | 5,920 | 5,960 | 5,920 | 5,960 | +40 | +0.7% | 29,100 |
| 2024/04/09 | 5,950 | 5,970 | 5,900 | 5,920 | -10 | -0.2% | 43,000 |
| 2024/04/08 | 5,940 | 5,960 | 5,900 | 5,930 | -10 | -0.2% | 39,600 |
| 2024/04/05 | 5,910 | 5,940 | 5,880 | 5,940 | +20 | +0.3% | 105,800 |
| 2024/04/04 | 5,990 | 6,000 | 5,910 | 5,920 | -40 | -0.7% | 56,000 |
| 2024/04/03 | 5,950 | 6,020 | 5,910 | 5,960 | +10 | +0.2% | 76,400 |
| 2024/04/02 | 5,970 | 5,990 | 5,920 | 5,950 | -20 | -0.3% | 77,500 |
| 2024/04/01 | 6,060 | 6,070 | 5,930 | 5,970 | -90 | -1.5% | 81,000 |
| 2024/03/29 | 6,080 | 6,100 | 6,040 | 6,060 | +20 | +0.3% | 61,800 |
| 2024/03/28 | 6,110 | 6,140 | 6,020 | 6,040 | -180 | -2.9% | 74,100 |
| 2024/03/27 | 6,210 | 6,250 | 6,190 | 6,220 | +50 | +0.8% | 70,700 |
| 2024/03/26 | 6,160 | 6,220 | 6,160 | 6,170 | +10 | +0.2% | 32,100 |
| 2024/03/25 | 6,260 | 6,260 | 6,160 | 6,160 | -90 | -1.4% | 51,800 |
| 2024/03/22 | 6,200 | 6,270 | 6,150 | 6,250 | +90 | +1.5% | 71,900 |
| 2024/03/21 | 6,110 | 6,170 | 6,080 | 6,160 | +80 | +1.3% | 62,600 |
| 2024/03/19 | 6,030 | 6,120 | 6,020 | 6,080 | +50 | +0.8% | 37,600 |
| 2024/03/18 | 6,050 | 6,050 | 5,990 | 6,030 | +60 | +1% | 42,400 |
| 2024/03/15 | 5,990 | 6,010 | 5,940 | 5,970 | -10 | -0.2% | 42,300 |
| 2024/03/14 | 5,940 | 5,980 | 5,920 | 5,980 | +60 | +1% | 33,800 |
| 2024/03/13 | 6,030 | 6,050 | 5,910 | 5,920 | -50 | -0.8% | 45,200 |
| 2024/03/12 | 5,970 | 5,980 | 5,910 | 5,970 | -50 | -0.8% | 57,100 |
| 2024/03/11 | 6,100 | 6,100 | 5,970 | 6,020 | -90 | -1.5% | 66,900 |
| 2024/03/08 | 6,000 | 6,130 | 6,000 | 6,110 | +80 | +1.3% | 63,700 |
| 2024/03/07 | 6,140 | 6,140 | 6,010 | 6,030 | -30 | -0.5% | 55,300 |
| 2024/03/06 | 6,040 | 6,090 | 6,040 | 6,060 | +10 | +0.2% | 50,300 |
| 2024/03/05 | 6,050 | 6,090 | 5,980 | 6,050 | -10 | -0.2% | 54,200 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「日曹達」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 |
|---|---|---|---|---|---|---|---|---|
| 日曹達 | 530,000円 | -1.6% | -28.3% | 4.53% | 11.86倍 | 0.78倍 |
|
農薬を筆頭に化学品も貢献大。医薬品添加剤ＨＰＣは国内首位。半導体フォトレジスト材も展開 |
| クレハ | 292,000円 | -4.5% | +0.6% | 2.97% | 16.07倍 | 0.72倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| パーカライ | 119,900円 | +5.5% | +2.8% | 3.34% | 10.64倍 | 0.74倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| トリケミカル | 440,500円 | +32.4% | +49.0% | 0.68% | 38.38倍 | 5.19倍 |
|
先端半導体製造に必要な化学材料を多品種少量生産。韓国に３５％出資合弁。台湾、国内増強急ぐ |
| 扶桑化学 | 393,000円 | +10.2% | -5.3% | 1.68% | 18.72倍 | 1.46倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
