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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 6,130 | 6,130 | 6,060 | 6,060 | +20 | +0.3% | 62,900 |
2024/03/01 | 6,110 | 6,130 | 6,030 | 6,040 | -100 | -1.6% | 80,500 |
2024/02/29 | 6,080 | 6,150 | 6,060 | 6,140 | +80 | +1.3% | 84,300 |
2024/02/28 | 6,040 | 6,100 | 6,020 | 6,060 | +10 | +0.2% | 50,000 |
2024/02/27 | 6,040 | 6,110 | 6,030 | 6,050 | +10 | +0.2% | 69,500 |
2024/02/26 | 6,020 | 6,080 | 6,010 | 6,040 | +40 | +0.7% | 55,100 |
2024/02/22 | 6,000 | 6,010 | 5,960 | 6,000 | +50 | +0.8% | 49,900 |
2024/02/21 | 5,930 | 5,970 | 5,900 | 5,950 | +20 | +0.3% | 38,300 |
2024/02/20 | 5,980 | 5,980 | 5,930 | 5,930 | -30 | -0.5% | 44,700 |
2024/02/19 | 5,850 | 5,960 | 5,850 | 5,960 | +110 | +1.9% | 54,200 |
2024/02/16 | 5,830 | 5,890 | 5,810 | 5,850 | +60 | +1% | 56,600 |
2024/02/15 | 5,860 | 5,900 | 5,750 | 5,790 | -60 | -1% | 68,800 |
2024/02/14 | 5,850 | 5,910 | 5,810 | 5,850 | +20 | +0.3% | 111,000 |
2024/02/13 | 5,800 | 5,840 | 5,670 | 5,830 | +120 | +2.1% | 129,200 |
2024/02/09 | 5,720 | 5,760 | 5,690 | 5,710 | -10 | -0.2% | 96,300 |
2024/02/08 | 5,730 | 5,750 | 5,650 | 5,720 | -50 | -0.9% | 84,100 |
2024/02/07 | 5,680 | 5,770 | 5,680 | 5,770 | +60 | +1.1% | 58,300 |
2024/02/06 | 5,720 | 5,750 | 5,690 | 5,710 | -10 | -0.2% | 59,700 |
2024/02/05 | 5,730 | 5,730 | 5,680 | 5,720 | +50 | +0.9% | 41,000 |
2024/02/02 | 5,730 | 5,730 | 5,650 | 5,670 | -20 | -0.4% | 75,900 |
2024/02/01 | 5,700 | 5,700 | 5,660 | 5,690 | -30 | -0.5% | 48,600 |
2024/01/31 | 5,670 | 5,720 | 5,600 | 5,720 | +60 | +1.1% | 103,700 |
2024/01/30 | 5,790 | 5,790 | 5,630 | 5,660 | -100 | -1.7% | 117,300 |
2024/01/29 | 5,770 | 5,790 | 5,720 | 5,760 | +10 | +0.2% | 123,100 |
2024/01/26 | 5,800 | 5,810 | 5,740 | 5,750 | -60 | -1% | 54,100 |
2024/01/25 | 5,730 | 5,820 | 5,730 | 5,810 | +80 | +1.4% | 45,800 |
2024/01/24 | 5,740 | 5,760 | 5,720 | 5,730 | -20 | -0.3% | 40,500 |
2024/01/23 | 5,810 | 5,820 | 5,750 | 5,750 | -60 | -1% | 59,600 |
2024/01/22 | 5,820 | 5,850 | 5,780 | 5,810 | +20 | +0.3% | 48,100 |
2024/01/19 | 5,740 | 5,810 | 5,740 | 5,790 | +60 | +1% | 61,400 |
2024/01/18 | 5,680 | 5,750 | 5,670 | 5,730 | +40 | +0.7% | 50,500 |
2024/01/17 | 5,750 | 5,780 | 5,690 | 5,690 | -20 | -0.4% | 70,100 |
2024/01/16 | 5,760 | 5,760 | 5,700 | 5,710 | -30 | -0.5% | 52,900 |
2024/01/15 | 5,650 | 5,770 | 5,650 | 5,740 | +80 | +1.4% | 61,100 |
2024/01/12 | 5,750 | 5,760 | 5,640 | 5,660 | -70 | -1.2% | 74,800 |
2024/01/11 | 5,720 | 5,780 | 5,720 | 5,730 | +40 | +0.7% | 74,100 |
2024/01/10 | 5,670 | 5,720 | 5,650 | 5,690 | +20 | +0.4% | 63,600 |
2024/01/09 | 5,620 | 5,670 | 5,600 | 5,670 | +90 | +1.6% | 76,800 |
2024/01/05 | 5,550 | 5,580 | 5,530 | 5,580 | +60 | +1.1% | 61,400 |
2024/01/04 | 5,430 | 5,520 | 5,370 | 5,520 | +90 | +1.7% | 64,600 |
2023/12/29 | 5,430 | 5,470 | 5,390 | 5,430 | -10 | -0.2% | 41,600 |
2023/12/28 | 5,460 | 5,480 | 5,430 | 5,440 | -30 | -0.5% | 43,200 |
2023/12/27 | 5,460 | 5,470 | 5,430 | 5,470 | +60 | +1.1% | 42,200 |
2023/12/26 | 5,400 | 5,440 | 5,390 | 5,410 | ±0 | ±0% | 39,200 |
2023/12/25 | 5,580 | 5,580 | 5,400 | 5,410 | -100 | -1.8% | 39,000 |
2023/12/22 | 5,450 | 5,510 | 5,450 | 5,510 | +70 | +1.3% | 52,600 |
2023/12/21 | 5,380 | 5,440 | 5,380 | 5,440 | +20 | +0.4% | 53,200 |
2023/12/20 | 5,380 | 5,450 | 5,380 | 5,420 | +40 | +0.7% | 50,000 |
2023/12/19 | 5,400 | 5,400 | 5,350 | 5,380 | -30 | -0.6% | 51,600 |
2023/12/18 | 5,320 | 5,430 | 5,310 | 5,410 | +40 | +0.7% | 57,100 |
51~
100
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 | 529,000円 | -1.6% | -28.3% | 4.54% | 11.84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 | 292,600円 | -4.5% | +0.6% | 2.96% | 16.10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 | 120,100円 | +5.5% | +2.8% | 3.33% | 10.65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 | 443,500円 | +32.4% | +49.0% | 0.68% | 38.64倍 | 5.23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 | 390,500円 | +10.2% | -5.3% | 1.69% | 18.60倍 | 1.45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
チャート関連のコラム