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 |
|---|---|---|---|---|---|---|---|
| 2025/10/30 | 3,380 | 3,430 | 3,375 | 3,410 | +50 | +1.5% | 96,700 |
| 2025/10/29 | 3,375 | 3,390 | 3,360 | 3,360 | -15 | -0.4% | 94,600 |
| 2025/10/28 | 3,490 | 3,490 | 3,370 | 3,375 | -125 | -3.6% | 90,700 |
| 2025/10/27 | 3,470 | 3,510 | 3,470 | 3,500 | +55 | +1.6% | 78,300 |
| 2025/10/24 | 3,460 | 3,465 | 3,435 | 3,445 | +5 | +0.1% | 72,900 |
| 2025/10/23 | 3,380 | 3,445 | 3,365 | 3,440 | +65 | +1.9% | 91,400 |
| 2025/10/22 | 3,340 | 3,375 | 3,330 | 3,375 | +40 | +1.2% | 112,400 |
| 2025/10/21 | 3,350 | 3,375 | 3,335 | 3,335 | -15 | -0.4% | 98,900 |
| 2025/10/20 | 3,370 | 3,370 | 3,330 | 3,350 | +25 | +0.8% | 101,300 |
| 2025/10/17 | 3,350 | 3,355 | 3,310 | 3,325 | -25 | -0.7% | 117,100 |
| 2025/10/16 | 3,350 | 3,380 | 3,340 | 3,350 | ±0 | ±0% | 66,600 |
| 2025/10/15 | 3,335 | 3,365 | 3,335 | 3,350 | +45 | +1.4% | 85,900 |
| 2025/10/14 | 3,290 | 3,355 | 3,290 | 3,305 | -30 | -0.9% | 121,500 |
| 2025/10/10 | 3,430 | 3,430 | 3,335 | 3,335 | -120 | -3.5% | 97,800 |
| 2025/10/09 | 3,425 | 3,455 | 3,400 | 3,455 | +15 | +0.4% | 92,100 |
| 2025/10/08 | 3,445 | 3,470 | 3,435 | 3,440 | +5 | +0.1% | 70,000 |
| 2025/10/07 | 3,410 | 3,450 | 3,385 | 3,435 | +25 | +0.7% | 75,900 |
| 2025/10/06 | 3,445 | 3,445 | 3,380 | 3,410 | +35 | +1% | 103,300 |
| 2025/10/03 | 3,310 | 3,380 | 3,310 | 3,375 | +60 | +1.8% | 111,300 |
| 2025/10/02 | 3,360 | 3,390 | 3,300 | 3,315 | -80 | -2.4% | 103,400 |
| 2025/10/01 | 3,435 | 3,455 | 3,370 | 3,395 | -55 | -1.6% | 189,900 |
| 2025/09/30 | 3,470 | 3,485 | 3,445 | 3,450 | -10 | -0.3% | 113,100 |
| 2025/09/29 | 3,460 | 3,470 | 3,420 | 3,460 | -70 | -2% | 86,300 |
| 2025/09/26 | 3,480 | 3,530 | 3,480 | 3,530 | +45 | +1.3% | 140,200 |
| 2025/09/25 | 3,465 | 3,490 | 3,445 | 3,485 | +50 | +1.5% | 132,000 |
| 2025/09/24 | 3,465 | 3,470 | 3,435 | 3,435 | -50 | -1.4% | 142,600 |
| 2025/09/22 | 3,460 | 3,505 | 3,460 | 3,485 | +25 | +0.7% | 108,400 |
| 2025/09/19 | 3,500 | 3,510 | 3,455 | 3,460 | -20 | -0.6% | 196,100 |
| 2025/09/18 | 3,470 | 3,500 | 3,445 | 3,480 | +10 | +0.3% | 97,900 |
| 2025/09/17 | 3,480 | 3,495 | 3,455 | 3,470 | -25 | -0.7% | 88,200 |
| 2025/09/16 | 3,465 | 3,505 | 3,455 | 3,495 | +30 | +0.9% | 76,900 |
| 2025/09/12 | 3,495 | 3,495 | 3,465 | 3,465 | +15 | +0.4% | 104,300 |
| 2025/09/11 | 3,445 | 3,480 | 3,430 | 3,450 | -15 | -0.4% | 67,400 |
| 2025/09/10 | 3,475 | 3,485 | 3,445 | 3,465 | -10 | -0.3% | 65,900 |
| 2025/09/09 | 3,500 | 3,535 | 3,470 | 3,475 | -20 | -0.6% | 87,100 |
| 2025/09/08 | 3,505 | 3,515 | 3,480 | 3,495 | +5 | +0.1% | 101,700 |
| 2025/09/05 | 3,480 | 3,505 | 3,450 | 3,490 | +40 | +1.2% | 122,400 |
| 2025/09/04 | 3,485 | 3,490 | 3,440 | 3,450 | -25 | -0.7% | 110,700 |
| 2025/09/03 | 3,475 | 3,510 | 3,455 | 3,475 | +10 | +0.3% | 101,300 |
| 2025/09/02 | 3,475 | 3,485 | 3,445 | 3,465 | -5 | -0.1% | 118,100 |
| 2025/09/01 | 3,505 | 3,530 | 3,465 | 3,470 | -55 | -1.6% | 78,000 |
| 2025/08/29 | 3,535 | 3,555 | 3,520 | 3,525 | -10 | -0.3% | 91,400 |
| 2025/08/28 | 3,500 | 3,580 | 3,495 | 3,535 | +45 | +1.3% | 179,900 |
| 2025/08/27 | 3,445 | 3,500 | 3,445 | 3,490 | +45 | +1.3% | 110,900 |
| 2025/08/26 | 3,470 | 3,470 | 3,430 | 3,445 | ±0 | ±0% | 66,900 |
| 2025/08/25 | 3,480 | 3,495 | 3,440 | 3,445 | -40 | -1.1% | 96,400 |
| 2025/08/22 | 3,480 | 3,495 | 3,450 | 3,485 | +5 | +0.1% | 96,500 |
| 2025/08/21 | 3,420 | 3,490 | 3,410 | 3,480 | +90 | +2.7% | 146,100 |
| 2025/08/20 | 3,345 | 3,405 | 3,335 | 3,390 | +40 | +1.2% | 158,900 |
| 2025/08/19 | 3,330 | 3,370 | 3,330 | 3,350 | +20 | +0.6% | 89,600 |
1～
50
件表示中 / 3814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 | 341,000円 | -4.6% | -14.0% | 4.11% | 13.91倍 | 0.99倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| エフピコ | 244,600円 | +4.1% | +6.2% | 2.51% | 15.02倍 | 1.29倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| デンカ | 227,600円 | +2.4% | +149.2% | 4.39% | 13.08倍 | 0.66倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| クレハ | 370,500円 | +1.8% | +37.0% | 5.91% | 14.16倍 | 0.68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 | 133,200円 | -1.0% | -7.2% | 3.75% | 12.11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 |
市場注目の銘柄
チャート関連のコラム
