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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 4,605 | 4,670 | 4,605 | 4,670 | +65 | +1.4% | 61,000 |
| 2023/06/01 | 4,590 | 4,630 | 4,585 | 4,605 | +5 | +0.1% | 49,600 |
| 2023/05/31 | 4,640 | 4,655 | 4,595 | 4,600 | -90 | -1.9% | 106,700 |
| 2023/05/30 | 4,675 | 4,700 | 4,635 | 4,690 | -15 | -0.3% | 60,100 |
| 2023/05/29 | 4,700 | 4,720 | 4,690 | 4,705 | +55 | +1.2% | 60,900 |
| 2023/05/26 | 4,705 | 4,725 | 4,650 | 4,650 | -85 | -1.8% | 79,700 |
| 2023/05/25 | 4,625 | 4,745 | 4,625 | 4,735 | +60 | +1.3% | 89,100 |
| 2023/05/24 | 4,670 | 4,690 | 4,655 | 4,675 | +5 | +0.1% | 57,300 |
| 2023/05/23 | 4,735 | 4,750 | 4,640 | 4,670 | -65 | -1.4% | 110,200 |
| 2023/05/22 | 4,670 | 4,735 | 4,665 | 4,735 | +75 | +1.6% | 98,300 |
| 2023/05/19 | 4,680 | 4,690 | 4,645 | 4,660 | +5 | +0.1% | 108,800 |
| 2023/05/18 | 4,615 | 4,660 | 4,595 | 4,655 | +70 | +1.5% | 81,200 |
| 2023/05/17 | 4,640 | 4,640 | 4,575 | 4,585 | -60 | -1.3% | 100,800 |
| 2023/05/16 | 4,640 | 4,665 | 4,600 | 4,645 | -15 | -0.3% | 75,800 |
| 2023/05/15 | 4,615 | 4,680 | 4,605 | 4,660 | +95 | +2.1% | 147,000 |
| 2023/05/12 | 4,580 | 4,595 | 4,530 | 4,565 | -30 | -0.7% | 180,800 |
| 2023/05/11 | 4,595 | 4,620 | 4,485 | 4,595 | -240 | -5% | 468,600 |
| 2023/05/10 | 4,820 | 4,880 | 4,800 | 4,835 | +65 | +1.4% | 190,200 |
| 2023/05/09 | 4,740 | 4,785 | 4,720 | 4,770 | +30 | +0.6% | 82,200 |
| 2023/05/08 | 4,705 | 4,750 | 4,705 | 4,740 | +25 | +0.5% | 107,400 |
| 2023/05/02 | 4,745 | 4,750 | 4,695 | 4,715 | -25 | -0.5% | 64,500 |
| 2023/05/01 | 4,740 | 4,765 | 4,700 | 4,740 | +65 | +1.4% | 101,500 |
| 2023/04/28 | 4,625 | 4,675 | 4,610 | 4,675 | +100 | +2.2% | 133,600 |
| 2023/04/27 | 4,550 | 4,585 | 4,510 | 4,575 | +10 | +0.2% | 79,100 |
| 2023/04/26 | 4,580 | 4,585 | 4,540 | 4,565 | -45 | -1% | 71,900 |
| 2023/04/25 | 4,665 | 4,685 | 4,610 | 4,610 | -10 | -0.2% | 87,100 |
| 2023/04/24 | 4,620 | 4,640 | 4,590 | 4,620 | +10 | +0.2% | 48,800 |
| 2023/04/21 | 4,600 | 4,645 | 4,595 | 4,610 | -15 | -0.3% | 61,300 |
| 2023/04/20 | 4,585 | 4,635 | 4,575 | 4,625 | +35 | +0.8% | 78,200 |
| 2023/04/19 | 4,565 | 4,590 | 4,530 | 4,590 | +25 | +0.5% | 76,600 |
| 2023/04/18 | 4,580 | 4,580 | 4,550 | 4,565 | ±0 | ±0% | 60,000 |
| 2023/04/17 | 4,565 | 4,585 | 4,545 | 4,565 | +20 | +0.4% | 42,500 |
| 2023/04/14 | 4,545 | 4,555 | 4,525 | 4,545 | +5 | +0.1% | 67,500 |
| 2023/04/13 | 4,520 | 4,555 | 4,515 | 4,540 | +15 | +0.3% | 47,900 |
| 2023/04/12 | 4,535 | 4,570 | 4,525 | 4,525 | -10 | -0.2% | 55,500 |
| 2023/04/11 | 4,565 | 4,565 | 4,515 | 4,535 | +10 | +0.2% | 62,800 |
| 2023/04/10 | 4,550 | 4,555 | 4,505 | 4,525 | +10 | +0.2% | 44,100 |
| 2023/04/07 | 4,495 | 4,520 | 4,490 | 4,515 | +45 | +1% | 43,100 |
| 2023/04/06 | 4,500 | 4,510 | 4,455 | 4,470 | -65 | -1.4% | 69,700 |
| 2023/04/05 | 4,585 | 4,585 | 4,520 | 4,535 | -95 | -2.1% | 96,400 |
| 2023/04/04 | 4,675 | 4,680 | 4,625 | 4,630 | -45 | -1% | 84,000 |
| 2023/04/03 | 4,660 | 4,680 | 4,630 | 4,675 | +60 | +1.3% | 82,400 |
| 2023/03/31 | 4,640 | 4,660 | 4,610 | 4,615 | +5 | +0.1% | 69,900 |
| 2023/03/30 | 4,565 | 4,610 | 4,555 | 4,610 | -75 | -1.6% | 82,000 |
| 2023/03/29 | 4,665 | 4,695 | 4,640 | 4,685 | +65 | +1.4% | 112,300 |
| 2023/03/28 | 4,680 | 4,680 | 4,600 | 4,620 | -25 | -0.5% | 173,600 |
| 2023/03/27 | 4,655 | 4,675 | 4,630 | 4,645 | +20 | +0.4% | 132,200 |
| 2023/03/24 | 4,625 | 4,635 | 4,600 | 4,625 | ±0 | ±0% | 107,400 |
| 2023/03/23 | 4,530 | 4,630 | 4,500 | 4,625 | +45 | +1% | 108,300 |
| 2023/03/22 | 4,620 | 4,620 | 4,550 | 4,580 | +95 | +2.1% | 153,000 |
451～
500
件表示中 / 3673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 | 270,400円 | -0.9% | -24.0% | 4.44% | 11.82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 |
| デンカ | 196,600円 | +7.9% | +119.2% | 5.09% | 18.83倍 | 0.54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 |
| 上村工業 | 909,000円 | +1.7% | +18.5% | 3.08% | 11.46倍 | 1.47倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 東亜合成 | 132,500円 | -1.6% | +0.7% | 4.91% | 11.21倍 | 0.69倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| ａｒｔｉｅｎｃｅ | 279,100円 | +5.4% | 0.0% | 3.58% | 8.00倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
