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 |
---|---|---|---|---|---|---|---|
2023/10/18 | 5,430 | 5,460 | 5,390 | 5,460 | +50 | +0.9% | 46,600 |
2023/10/17 | 5,400 | 5,460 | 5,380 | 5,410 | +60 | +1.1% | 41,900 |
2023/10/16 | 5,330 | 5,380 | 5,310 | 5,350 | -40 | -0.7% | 63,200 |
2023/10/13 | 5,430 | 5,470 | 5,380 | 5,390 | -80 | -1.5% | 55,000 |
2023/10/12 | 5,450 | 5,480 | 5,410 | 5,470 | +40 | +0.7% | 64,100 |
2023/10/11 | 5,430 | 5,470 | 5,420 | 5,430 | ±0 | ±0% | 58,200 |
2023/10/10 | 5,400 | 5,470 | 5,370 | 5,430 | +120 | +2.3% | 85,000 |
2023/10/06 | 5,300 | 5,360 | 5,300 | 5,310 | -30 | -0.6% | 59,700 |
2023/10/05 | 5,290 | 5,360 | 5,270 | 5,340 | +90 | +1.7% | 89,000 |
2023/10/04 | 5,250 | 5,280 | 5,190 | 5,250 | -100 | -1.9% | 125,800 |
2023/10/03 | 5,420 | 5,430 | 5,330 | 5,350 | -120 | -2.2% | 101,600 |
2023/10/02 | 5,580 | 5,590 | 5,470 | 5,470 | -30 | -0.5% | 71,500 |
2023/09/29 | 5,610 | 5,610 | 5,470 | 5,500 | -90 | -1.6% | 73,600 |
2023/09/28 | 5,600 | 5,680 | 5,580 | 5,590 | -140 | -2.4% | 75,200 |
2023/09/27 | 5,700 | 5,750 | 5,660 | 5,730 | +20 | +0.4% | 95,200 |
2023/09/26 | 5,730 | 5,740 | 5,680 | 5,710 | +30 | +0.5% | 56,000 |
2023/09/25 | 5,740 | 5,740 | 5,660 | 5,680 | -10 | -0.2% | 59,800 |
2023/09/22 | 5,680 | 5,720 | 5,620 | 5,690 | +10 | +0.2% | 83,100 |
2023/09/21 | 5,680 | 5,740 | 5,670 | 5,680 | -10 | -0.2% | 63,400 |
2023/09/20 | 5,780 | 5,820 | 5,680 | 5,690 | -70 | -1.2% | 116,000 |
2023/09/19 | 5,630 | 5,760 | 5,570 | 5,760 | +200 | +3.6% | 158,100 |
2023/09/15 | 5,560 | 5,600 | 5,540 | 5,560 | +50 | +0.9% | 94,000 |
2023/09/14 | 5,500 | 5,530 | 5,480 | 5,510 | +20 | +0.4% | 64,200 |
2023/09/13 | 5,520 | 5,520 | 5,450 | 5,490 | -30 | -0.5% | 74,700 |
2023/09/12 | 5,500 | 5,520 | 5,450 | 5,520 | +70 | +1.3% | 53,800 |
2023/09/11 | 5,480 | 5,500 | 5,420 | 5,450 | +40 | +0.7% | 85,600 |
2023/09/08 | 5,440 | 5,490 | 5,400 | 5,410 | -50 | -0.9% | 84,200 |
2023/09/07 | 5,480 | 5,520 | 5,460 | 5,460 | -40 | -0.7% | 90,000 |
2023/09/06 | 5,510 | 5,520 | 5,470 | 5,500 | -10 | -0.2% | 55,900 |
2023/09/05 | 5,530 | 5,530 | 5,470 | 5,510 | -20 | -0.4% | 65,800 |
2023/09/04 | 5,480 | 5,530 | 5,450 | 5,530 | +80 | +1.5% | 92,200 |
2023/09/01 | 5,380 | 5,450 | 5,370 | 5,450 | +60 | +1.1% | 69,800 |
2023/08/31 | 5,350 | 5,400 | 5,340 | 5,390 | +50 | +0.9% | 47,600 |
2023/08/30 | 5,370 | 5,380 | 5,320 | 5,340 | -10 | -0.2% | 54,800 |
2023/08/29 | 5,370 | 5,370 | 5,330 | 5,350 | ±0 | ±0% | 42,300 |
2023/08/28 | 5,280 | 5,360 | 5,280 | 5,350 | +70 | +1.3% | 50,200 |
2023/08/25 | 5,290 | 5,310 | 5,270 | 5,280 | -10 | -0.2% | 61,400 |
2023/08/24 | 5,250 | 5,300 | 5,230 | 5,290 | +40 | +0.8% | 49,100 |
2023/08/23 | 5,180 | 5,250 | 5,180 | 5,250 | +20 | +0.4% | 44,500 |
2023/08/22 | 5,180 | 5,230 | 5,140 | 5,230 | +50 | +1% | 50,000 |
2023/08/21 | 5,160 | 5,200 | 5,140 | 5,180 | +60 | +1.2% | 68,800 |
2023/08/18 | 5,150 | 5,150 | 5,100 | 5,120 | -20 | -0.4% | 48,300 |
2023/08/17 | 5,140 | 5,170 | 5,070 | 5,140 | ±0 | ±0% | 57,500 |
2023/08/16 | 5,120 | 5,190 | 5,120 | 5,140 | -50 | -1% | 57,800 |
2023/08/15 | 5,160 | 5,210 | 5,130 | 5,190 | -30 | -0.6% | 59,300 |
2023/08/14 | 5,240 | 5,250 | 5,190 | 5,220 | -20 | -0.4% | 76,900 |
2023/08/10 | 5,160 | 5,240 | 5,110 | 5,240 | +20 | +0.4% | 98,600 |
2023/08/09 | 5,210 | 5,220 | 5,180 | 5,220 | +40 | +0.8% | 68,400 |
2023/08/08 | 5,220 | 5,250 | 5,170 | 5,180 | -40 | -0.8% | 78,500 |
2023/08/07 | 5,230 | 5,250 | 5,110 | 5,220 | +190 | +3.8% | 202,000 |
151~
200
件表示中 / 3467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 | 508,000円 | -1.6% | -28.3% | 4.72% | 11.37倍 | 0.74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 | 288,300円 | -4.5% | +0.6% | 3.01% | 15.87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 | 124,700円 | +5.5% | +2.8% | 3.21% | 11.06倍 | 0.77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 | 437,000円 | +32.4% | +49.0% | 0.69% | 38.07倍 | 5.15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 | 384,500円 | +10.2% | -5.3% | 1.72% | 18.32倍 | 1.43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