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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 4,155 | 4,160 | 4,095 | 4,105 | -50 | -1.2% | 66,200 |
| 2023/01/04 | 4,280 | 4,285 | 4,150 | 4,155 | -165 | -3.8% | 83,100 |
| 2022/12/30 | 4,310 | 4,355 | 4,310 | 4,320 | +15 | +0.3% | 46,400 |
| 2022/12/29 | 4,300 | 4,315 | 4,240 | 4,305 | -5 | -0.1% | 50,900 |
| 2022/12/28 | 4,330 | 4,360 | 4,305 | 4,310 | -20 | -0.5% | 49,100 |
| 2022/12/27 | 4,350 | 4,380 | 4,325 | 4,330 | +30 | +0.7% | 47,800 |
| 2022/12/26 | 4,230 | 4,325 | 4,230 | 4,300 | +20 | +0.5% | 67,100 |
| 2022/12/23 | 4,210 | 4,295 | 4,210 | 4,280 | +30 | +0.7% | 101,800 |
| 2022/12/22 | 4,180 | 4,275 | 4,180 | 4,250 | +80 | +1.9% | 94,600 |
| 2022/12/21 | 4,260 | 4,280 | 4,155 | 4,170 | -65 | -1.5% | 126,100 |
| 2022/12/20 | 4,255 | 4,280 | 4,195 | 4,235 | -20 | -0.5% | 120,900 |
| 2022/12/19 | 4,245 | 4,270 | 4,240 | 4,255 | +45 | +1.1% | 72,600 |
| 2022/12/16 | 4,255 | 4,260 | 4,200 | 4,210 | -75 | -1.8% | 112,900 |
| 2022/12/15 | 4,180 | 4,285 | 4,170 | 4,285 | +135 | +3.3% | 149,800 |
| 2022/12/14 | 4,130 | 4,170 | 4,110 | 4,150 | +50 | +1.2% | 58,400 |
| 2022/12/13 | 4,100 | 4,115 | 4,090 | 4,100 | -15 | -0.4% | 65,400 |
| 2022/12/12 | 4,155 | 4,160 | 4,115 | 4,115 | -65 | -1.6% | 81,700 |
| 2022/12/09 | 4,210 | 4,220 | 4,150 | 4,180 | -15 | -0.4% | 112,100 |
| 2022/12/08 | 4,185 | 4,220 | 4,165 | 4,195 | -15 | -0.4% | 69,200 |
| 2022/12/07 | 4,195 | 4,220 | 4,175 | 4,210 | +70 | +1.7% | 88,400 |
| 2022/12/06 | 4,095 | 4,140 | 4,075 | 4,140 | +45 | +1.1% | 76,400 |
| 2022/12/05 | 4,185 | 4,185 | 4,090 | 4,095 | -70 | -1.7% | 92,800 |
| 2022/12/02 | 4,210 | 4,210 | 4,160 | 4,165 | -60 | -1.4% | 96,100 |
| 2022/12/01 | 4,295 | 4,295 | 4,225 | 4,225 | -55 | -1.3% | 69,300 |
| 2022/11/30 | 4,235 | 4,280 | 4,235 | 4,280 | +15 | +0.4% | 83,300 |
| 2022/11/29 | 4,260 | 4,300 | 4,235 | 4,265 | -30 | -0.7% | 65,800 |
| 2022/11/28 | 4,360 | 4,365 | 4,290 | 4,295 | -75 | -1.7% | 68,400 |
| 2022/11/25 | 4,400 | 4,405 | 4,360 | 4,370 | -20 | -0.5% | 58,400 |
| 2022/11/24 | 4,350 | 4,395 | 4,325 | 4,390 | +75 | +1.7% | 66,400 |
| 2022/11/22 | 4,280 | 4,345 | 4,275 | 4,315 | +50 | +1.2% | 86,800 |
| 2022/11/21 | 4,265 | 4,265 | 4,230 | 4,265 | +10 | +0.2% | 42,400 |
| 2022/11/18 | 4,245 | 4,270 | 4,210 | 4,255 | +65 | +1.6% | 107,600 |
| 2022/11/17 | 4,140 | 4,200 | 4,140 | 4,190 | +50 | +1.2% | 71,800 |
| 2022/11/16 | 4,130 | 4,145 | 4,085 | 4,140 | +10 | +0.2% | 136,300 |
| 2022/11/15 | 4,130 | 4,145 | 4,115 | 4,130 | -5 | -0.1% | 79,000 |
| 2022/11/14 | 4,195 | 4,215 | 4,135 | 4,135 | -95 | -2.2% | 151,500 |
| 2022/11/11 | 4,310 | 4,320 | 4,225 | 4,230 | -35 | -0.8% | 122,600 |
| 2022/11/10 | 4,235 | 4,295 | 4,225 | 4,265 | +40 | +0.9% | 144,400 |
| 2022/11/09 | 4,200 | 4,230 | 4,160 | 4,225 | +35 | +0.8% | 146,100 |
| 2022/11/08 | 4,300 | 4,300 | 4,155 | 4,190 | -50 | -1.2% | 321,600 |
| 2022/11/07 | 4,230 | 4,260 | 4,135 | 4,240 | -270 | -6% | 462,900 |
| 2022/11/04 | 4,475 | 4,535 | 4,430 | 4,510 | +90 | +2% | 260,800 |
| 2022/11/02 | 4,480 | 4,495 | 4,415 | 4,420 | -85 | -1.9% | 223,300 |
| 2022/11/01 | 4,485 | 4,525 | 4,475 | 4,505 | +70 | +1.6% | 68,800 |
| 2022/10/31 | 4,495 | 4,510 | 4,430 | 4,435 | -10 | -0.2% | 94,500 |
| 2022/10/28 | 4,450 | 4,485 | 4,430 | 4,445 | -70 | -1.6% | 356,800 |
| 2022/10/27 | 4,565 | 4,585 | 4,500 | 4,515 | -50 | -1.1% | 66,500 |
| 2022/10/26 | 4,565 | 4,615 | 4,555 | 4,565 | +15 | +0.3% | 72,200 |
| 2022/10/25 | 4,535 | 4,585 | 4,535 | 4,550 | +30 | +0.7% | 53,800 |
| 2022/10/24 | 4,565 | 4,565 | 4,500 | 4,520 | +40 | +0.9% | 59,800 |
551～
600
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 | 250,600円 | -0.9% | -24.0% | 4.79% | 10.95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 | 181,200円 | +7.9% | +119.2% | 5.52% | 17.35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 | 840,000円 | +1.7% | +18.5% | 3.33% | 10.59倍 | 1.36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 | 124,300円 | -1.6% | +0.7% | 5.23% | 10.51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 | 259,300円 | +5.4% | 0.0% | 3.86% | 7.43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
