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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 309 | 310 | 305 | 307 | +6 | +2% | 697,000 |
| 2010/07/07 | 297 | 305 | 295 | 301 | +4 | +1.3% | 1,253,000 |
| 2010/07/06 | 295 | 300 | 289 | 297 | +1 | +0.3% | 1,042,000 |
| 2010/07/05 | 297 | 300 | 294 | 296 | +2 | +0.7% | 570,000 |
| 2010/07/02 | 293 | 298 | 290 | 294 | +6 | +2.1% | 969,000 |
| 2010/07/01 | 292 | 293 | 284 | 288 | -7 | -2.4% | 1,138,000 |
| 2010/06/30 | 298 | 298 | 289 | 295 | -9 | -3% | 1,433,000 |
| 2010/06/29 | 307 | 315 | 303 | 304 | ±0 | ±0% | 817,000 |
| 2010/06/28 | 304 | 307 | 301 | 304 | -1 | -0.3% | 555,000 |
| 2010/06/25 | 309 | 309 | 305 | 305 | -8 | -2.6% | 626,000 |
| 2010/06/24 | 312 | 316 | 311 | 313 | +2 | +0.6% | 498,000 |
| 2010/06/23 | 315 | 317 | 309 | 311 | -11 | -3.4% | 1,040,000 |
| 2010/06/22 | 320 | 326 | 319 | 322 | -1 | -0.3% | 741,000 |
| 2010/06/21 | 320 | 325 | 317 | 323 | +6 | +1.9% | 1,119,000 |
| 2010/06/18 | 314 | 319 | 311 | 317 | +1 | +0.3% | 1,001,000 |
| 2010/06/17 | 321 | 321 | 314 | 316 | -7 | -2.2% | 933,000 |
| 2010/06/16 | 326 | 329 | 321 | 323 | +1 | +0.3% | 886,000 |
| 2010/06/15 | 318 | 323 | 316 | 322 | +1 | +0.3% | 695,000 |
| 2010/06/14 | 321 | 326 | 319 | 321 | +5 | +1.6% | 966,000 |
| 2010/06/11 | 313 | 320 | 310 | 316 | +11 | +3.6% | 3,945,000 |
| 2010/06/10 | 304 | 306 | 301 | 305 | +1 | +0.3% | 818,000 |
| 2010/06/09 | 303 | 307 | 300 | 304 | -1 | -0.3% | 1,290,000 |
| 2010/06/08 | 306 | 310 | 301 | 305 | -9 | -2.9% | 1,781,000 |
| 2010/06/07 | 316 | 318 | 311 | 314 | -14 | -4.3% | 984,000 |
| 2010/06/04 | 328 | 335 | 327 | 328 | -4 | -1.2% | 786,000 |
| 2010/06/03 | 330 | 333 | 328 | 332 | +10 | +3.1% | 655,000 |
| 2010/06/02 | 322 | 329 | 320 | 322 | -7 | -2.1% | 1,026,000 |
| 2010/06/01 | 329 | 337 | 326 | 329 | -5 | -1.5% | 1,273,000 |
| 2010/05/31 | 321 | 342 | 319 | 334 | +12 | +3.7% | 1,723,000 |
| 2010/05/28 | 326 | 327 | 320 | 322 | +4 | +1.3% | 1,252,000 |
| 2010/05/27 | 310 | 323 | 307 | 318 | +4 | +1.3% | 1,725,000 |
| 2010/05/26 | 314 | 321 | 307 | 314 | +8 | +2.6% | 1,642,000 |
| 2010/05/25 | 316 | 317 | 305 | 306 | -15 | -4.7% | 1,386,000 |
| 2010/05/24 | 322 | 327 | 319 | 321 | +2 | +0.6% | 1,349,000 |
| 2010/05/21 | 321 | 322 | 315 | 319 | -10 | -3% | 2,157,000 |
| 2010/05/20 | 332 | 339 | 328 | 329 | -2 | -0.6% | 1,384,000 |
| 2010/05/19 | 336 | 336 | 325 | 331 | -10 | -2.9% | 1,634,000 |
| 2010/05/18 | 350 | 356 | 336 | 341 | -3 | -0.9% | 1,866,000 |
| 2010/05/17 | 355 | 359 | 342 | 344 | -39 | -10.2% | 2,926,000 |
| 2010/05/14 | 383 | 390 | 378 | 383 | -7 | -1.8% | 1,266,000 |
| 2010/05/13 | 391 | 391 | 386 | 390 | +9 | +2.4% | 609,000 |
| 2010/05/12 | 392 | 397 | 376 | 381 | -13 | -3.3% | 1,221,000 |
| 2010/05/11 | 404 | 405 | 390 | 394 | -1 | -0.3% | 1,083,000 |
| 2010/05/10 | 384 | 409 | 384 | 395 | +16 | +4.2% | 1,150,000 |
| 2010/05/07 | 375 | 385 | 368 | 379 | -20 | -5% | 1,831,000 |
| 2010/05/06 | 407 | 410 | 398 | 399 | -24 | -5.7% | 1,501,000 |
| 2010/04/30 | 432 | 432 | 422 | 423 | +2 | +0.5% | 1,131,000 |
| 2010/04/28 | 424 | 430 | 421 | 421 | -19 | -4.3% | 1,626,000 |
| 2010/04/27 | 433 | 443 | 431 | 440 | +9 | +2.1% | 1,514,000 |
| 2010/04/26 | 427 | 434 | 427 | 431 | +14 | +3.4% | 1,030,000 |
3401～
3450
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 | 0.75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% | 15.86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 | 5.16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% | 18.31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
