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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 2,720 | 2,730 | 2,703 | 2,720 | +18 | +0.7% | 175,700 |
| 2024/12/02 | 2,700 | 2,711 | 2,682 | 2,702 | -3 | -0.1% | 118,500 |
| 2024/11/29 | 2,722 | 2,732 | 2,699 | 2,705 | +13 | +0.5% | 167,500 |
| 2024/11/28 | 2,653 | 2,704 | 2,647 | 2,692 | +46 | +1.7% | 143,800 |
| 2024/11/27 | 2,698 | 2,709 | 2,635 | 2,646 | -52 | -1.9% | 105,000 |
| 2024/11/26 | 2,683 | 2,700 | 2,673 | 2,698 | +14 | +0.5% | 100,100 |
| 2024/11/25 | 2,690 | 2,709 | 2,680 | 2,684 | +22 | +0.8% | 245,100 |
| 2024/11/22 | 2,681 | 2,695 | 2,638 | 2,662 | -6 | -0.2% | 128,200 |
| 2024/11/21 | 2,657 | 2,670 | 2,616 | 2,668 | +12 | +0.5% | 284,500 |
| 2024/11/20 | 2,576 | 2,672 | 2,571 | 2,656 | +77 | +3% | 315,600 |
| 2024/11/19 | 2,590 | 2,607 | 2,558 | 2,579 | +3 | +0.1% | 95,300 |
| 2024/11/18 | 2,560 | 2,583 | 2,550 | 2,576 | -1 | ±0% | 112,400 |
| 2024/11/15 | 2,591 | 2,594 | 2,559 | 2,577 | -1 | ±0% | 165,700 |
| 2024/11/14 | 2,533 | 2,625 | 2,532 | 2,578 | +64 | +2.5% | 515,200 |
| 2024/11/13 | 2,476 | 2,537 | 2,475 | 2,514 | +36 | +1.5% | 243,500 |
| 2024/11/12 | 2,478 | 2,490 | 2,469 | 2,478 | +12 | +0.5% | 99,700 |
| 2024/11/11 | 2,485 | 2,490 | 2,457 | 2,466 | -19 | -0.8% | 107,800 |
| 2024/11/08 | 2,570 | 2,570 | 2,484 | 2,485 | -65 | -2.5% | 99,400 |
| 2024/11/07 | 2,548 | 2,570 | 2,540 | 2,550 | +20 | +0.8% | 137,000 |
| 2024/11/06 | 2,530 | 2,553 | 2,523 | 2,530 | +2 | +0.1% | 86,600 |
| 2024/11/05 | 2,529 | 2,530 | 2,505 | 2,528 | +22 | +0.9% | 85,500 |
| 2024/11/01 | 2,525 | 2,541 | 2,500 | 2,506 | -47 | -1.8% | 135,300 |
| 2024/10/31 | 2,544 | 2,567 | 2,535 | 2,553 | +13 | +0.5% | 155,200 |
| 2024/10/30 | 2,520 | 2,540 | 2,510 | 2,540 | +24 | +1% | 485,000 |
| 2024/10/29 | 2,519 | 2,523 | 2,503 | 2,516 | +12 | +0.5% | 84,700 |
| 2024/10/28 | 2,483 | 2,509 | 2,474 | 2,504 | +16 | +0.6% | 133,400 |
| 2024/10/25 | 2,501 | 2,504 | 2,473 | 2,488 | ±0 | ±0% | 115,300 |
| 2024/10/24 | 2,466 | 2,490 | 2,452 | 2,488 | +6 | +0.2% | 106,000 |
| 2024/10/23 | 2,485 | 2,501 | 2,475 | 2,482 | -6 | -0.2% | 114,800 |
| 2024/10/22 | 2,503 | 2,505 | 2,468 | 2,488 | -4 | -0.2% | 142,300 |
| 2024/10/21 | 2,523 | 2,538 | 2,489 | 2,492 | -33 | -1.3% | 160,300 |
| 2024/10/18 | 2,500 | 2,525 | 2,494 | 2,525 | +35 | +1.4% | 104,900 |
| 2024/10/17 | 2,511 | 2,521 | 2,478 | 2,490 | -11 | -0.4% | 121,000 |
| 2024/10/16 | 2,497 | 2,529 | 2,493 | 2,501 | -18 | -0.7% | 121,400 |
| 2024/10/15 | 2,510 | 2,523 | 2,499 | 2,519 | +16 | +0.6% | 120,100 |
| 2024/10/11 | 2,495 | 2,522 | 2,486 | 2,503 | +8 | +0.3% | 172,400 |
| 2024/10/10 | 2,492 | 2,496 | 2,478 | 2,495 | +6 | +0.2% | 119,100 |
| 2024/10/09 | 2,495 | 2,502 | 2,469 | 2,489 | -10 | -0.4% | 142,800 |
| 2024/10/08 | 2,500 | 2,510 | 2,481 | 2,499 | -29 | -1.1% | 169,100 |
| 2024/10/07 | 2,555 | 2,558 | 2,528 | 2,528 | +1 | ±0% | 122,700 |
| 2024/10/04 | 2,505 | 2,528 | 2,492 | 2,527 | +7 | +0.3% | 109,900 |
| 2024/10/03 | 2,526 | 2,534 | 2,500 | 2,520 | +15 | +0.6% | 110,300 |
| 2024/10/02 | 2,522 | 2,526 | 2,495 | 2,505 | -21 | -0.8% | 139,300 |
| 2024/10/01 | 2,501 | 2,542 | 2,497 | 2,526 | +32 | +1.3% | 163,100 |
| 2024/09/30 | 2,453 | 2,509 | 2,452 | 2,494 | -16 | -0.6% | 197,000 |
| 2024/09/27 | 2,490 | 2,523 | 2,489 | 2,510 | -2,550 | -50.4% | 158,200 |
| 2024/09/26 | 5,000 | 5,110 | 4,995 | 5,060 | +80 | +1.6% | 121,600 |
| 2024/09/25 | 4,990 | 5,000 | 4,950 | 4,980 | +10 | +0.2% | 70,100 |
| 2024/09/24 | 5,000 | 5,020 | 4,955 | 4,970 | +60 | +1.2% | 91,800 |
| 2024/09/20 | 4,935 | 4,955 | 4,900 | 4,910 | +15 | +0.3% | 86,600 |
1～
50
件表示中 / 3593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 | 272,000円 | -0.9% | -24.0% | 4.41% | 11.89倍 | 0.79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 |
| ａｒｔｉｅｎｃｅ | 310,500円 | +10.2% | +55.3% | 3.22% | 9.86倍 | 0.60倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| クレハ | 284,700円 | -10.1% | -24.5% | 3.05% | 21.18倍 | 0.69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 |
| 長谷川香 | 334,500円 | +3.7% | +7.5% | 2.21% | 18.08倍 | 1.15倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| エスケー化研 | 891,000円 | +2.1% | -19.7% | 1.35% | 12.65倍 | 0.76倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
