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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 4,550 | 4,550 | 4,470 | 4,485 | -95 | -2.1% | 110,400 |
| 2023/03/17 | 4,620 | 4,635 | 4,545 | 4,580 | +25 | +0.5% | 123,900 |
| 2023/03/16 | 4,585 | 4,585 | 4,495 | 4,555 | -100 | -2.1% | 149,900 |
| 2023/03/15 | 4,665 | 4,705 | 4,650 | 4,655 | +115 | +2.5% | 90,800 |
| 2023/03/14 | 4,650 | 4,650 | 4,500 | 4,540 | -175 | -3.7% | 163,000 |
| 2023/03/13 | 4,775 | 4,780 | 4,700 | 4,715 | -135 | -2.8% | 168,100 |
| 2023/03/10 | 4,895 | 4,920 | 4,835 | 4,850 | -105 | -2.1% | 158,400 |
| 2023/03/09 | 4,935 | 4,990 | 4,925 | 4,955 | +70 | +1.4% | 145,300 |
| 2023/03/08 | 4,855 | 4,895 | 4,855 | 4,885 | ±0 | ±0% | 97,500 |
| 2023/03/07 | 4,835 | 4,890 | 4,795 | 4,885 | +75 | +1.6% | 147,300 |
| 2023/03/06 | 4,810 | 4,835 | 4,765 | 4,810 | +25 | +0.5% | 193,100 |
| 2023/03/03 | 4,695 | 4,790 | 4,690 | 4,785 | +95 | +2% | 129,700 |
| 2023/03/02 | 4,675 | 4,730 | 4,665 | 4,690 | +50 | +1.1% | 90,500 |
| 2023/03/01 | 4,575 | 4,660 | 4,575 | 4,640 | +20 | +0.4% | 53,000 |
| 2023/02/28 | 4,755 | 4,765 | 4,615 | 4,620 | -95 | -2% | 123,700 |
| 2023/02/27 | 4,605 | 4,720 | 4,605 | 4,715 | +115 | +2.5% | 167,800 |
| 2023/02/24 | 4,640 | 4,665 | 4,570 | 4,600 | -20 | -0.4% | 138,900 |
| 2023/02/22 | 4,630 | 4,680 | 4,605 | 4,620 | -50 | -1.1% | 119,100 |
| 2023/02/21 | 4,550 | 4,670 | 4,550 | 4,670 | +160 | +3.5% | 156,300 |
| 2023/02/20 | 4,425 | 4,530 | 4,405 | 4,510 | +130 | +3% | 145,800 |
| 2023/02/17 | 4,350 | 4,380 | 4,325 | 4,380 | ±0 | ±0% | 107,900 |
| 2023/02/16 | 4,345 | 4,390 | 4,330 | 4,380 | +65 | +1.5% | 103,900 |
| 2023/02/15 | 4,315 | 4,335 | 4,295 | 4,315 | -20 | -0.5% | 73,200 |
| 2023/02/14 | 4,335 | 4,350 | 4,290 | 4,335 | +40 | +0.9% | 74,300 |
| 2023/02/13 | 4,330 | 4,330 | 4,290 | 4,295 | -35 | -0.8% | 77,100 |
| 2023/02/10 | 4,345 | 4,360 | 4,310 | 4,330 | -20 | -0.5% | 86,900 |
| 2023/02/09 | 4,330 | 4,360 | 4,315 | 4,350 | -20 | -0.5% | 106,400 |
| 2023/02/08 | 4,350 | 4,405 | 4,330 | 4,370 | +20 | +0.5% | 117,600 |
| 2023/02/07 | 4,290 | 4,380 | 4,270 | 4,350 | +30 | +0.7% | 133,000 |
| 2023/02/06 | 4,400 | 4,420 | 4,315 | 4,320 | +205 | +5% | 466,200 |
| 2023/02/03 | 4,120 | 4,130 | 4,065 | 4,115 | -20 | -0.5% | 166,600 |
| 2023/02/02 | 4,215 | 4,225 | 4,130 | 4,135 | -80 | -1.9% | 74,700 |
| 2023/02/01 | 4,230 | 4,260 | 4,200 | 4,215 | -25 | -0.6% | 73,400 |
| 2023/01/31 | 4,185 | 4,265 | 4,185 | 4,240 | +65 | +1.6% | 72,900 |
| 2023/01/30 | 4,160 | 4,185 | 4,150 | 4,175 | +10 | +0.2% | 83,400 |
| 2023/01/27 | 4,135 | 4,165 | 4,135 | 4,165 | +40 | +1% | 51,700 |
| 2023/01/26 | 4,085 | 4,125 | 4,080 | 4,125 | +40 | +1% | 49,400 |
| 2023/01/25 | 4,080 | 4,095 | 4,055 | 4,085 | +10 | +0.2% | 49,200 |
| 2023/01/24 | 4,070 | 4,095 | 4,070 | 4,075 | +25 | +0.6% | 43,800 |
| 2023/01/23 | 4,040 | 4,055 | 4,025 | 4,050 | +50 | +1.3% | 48,300 |
| 2023/01/20 | 3,990 | 4,015 | 3,990 | 4,000 | +10 | +0.3% | 33,400 |
| 2023/01/19 | 4,020 | 4,030 | 3,985 | 3,990 | -35 | -0.9% | 48,600 |
| 2023/01/18 | 4,020 | 4,055 | 3,985 | 4,025 | +10 | +0.2% | 61,600 |
| 2023/01/17 | 3,950 | 4,030 | 3,935 | 4,015 | +50 | +1.3% | 52,000 |
| 2023/01/16 | 4,030 | 4,035 | 3,965 | 3,965 | -85 | -2.1% | 95,200 |
| 2023/01/13 | 4,060 | 4,080 | 4,045 | 4,050 | -35 | -0.9% | 50,300 |
| 2023/01/12 | 4,120 | 4,120 | 4,075 | 4,085 | -35 | -0.8% | 51,200 |
| 2023/01/11 | 4,105 | 4,125 | 4,065 | 4,120 | +35 | +0.9% | 100,900 |
| 2023/01/10 | 4,155 | 4,165 | 4,075 | 4,085 | -60 | -1.4% | 113,700 |
| 2023/01/06 | 4,105 | 4,155 | 4,100 | 4,145 | +40 | +1% | 48,800 |
501～
550
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 | 248,800円 | -0.9% | -24.0% | 4.82% | 10.88倍 | 0.73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 | 181,100円 | +7.9% | +119.2% | 5.52% | 17.34倍 | 0.50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 | 846,000円 | +1.7% | +18.5% | 3.31% | 10.67倍 | 1.37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 | 124,600円 | -1.6% | +0.7% | 5.22% | 10.54倍 | 0.65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 | 259,700円 | +5.4% | 0.0% | 3.85% | 7.44倍 | 0.49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
