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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 4,620 | 4,630 | 4,515 | 4,525 | -10 | -0.2% | 105,800 |
| 2022/08/10 | 4,550 | 4,600 | 4,510 | 4,535 | -70 | -1.5% | 99,000 |
| 2022/08/09 | 4,570 | 4,615 | 4,530 | 4,605 | +65 | +1.4% | 104,500 |
| 2022/08/08 | 4,550 | 4,620 | 4,520 | 4,540 | -10 | -0.2% | 109,100 |
| 2022/08/05 | 4,505 | 4,565 | 4,450 | 4,550 | +45 | +1% | 120,700 |
| 2022/08/04 | 4,625 | 4,640 | 4,410 | 4,505 | -5 | -0.1% | 212,000 |
| 2022/08/03 | 4,600 | 4,800 | 4,365 | 4,510 | +250 | +5.9% | 539,300 |
| 2022/08/02 | 4,265 | 4,285 | 4,190 | 4,260 | -20 | -0.5% | 68,500 |
| 2022/08/01 | 4,240 | 4,345 | 4,240 | 4,280 | +85 | +2% | 78,300 |
| 2022/07/29 | 4,250 | 4,255 | 4,160 | 4,195 | -35 | -0.8% | 132,300 |
| 2022/07/28 | 4,245 | 4,255 | 4,205 | 4,230 | +25 | +0.6% | 59,000 |
| 2022/07/27 | 4,205 | 4,215 | 4,160 | 4,205 | -60 | -1.4% | 66,400 |
| 2022/07/26 | 4,275 | 4,305 | 4,250 | 4,265 | +10 | +0.2% | 35,900 |
| 2022/07/25 | 4,305 | 4,310 | 4,245 | 4,255 | -80 | -1.8% | 38,000 |
| 2022/07/22 | 4,310 | 4,350 | 4,290 | 4,335 | +50 | +1.2% | 44,000 |
| 2022/07/21 | 4,255 | 4,300 | 4,235 | 4,285 | +15 | +0.4% | 47,200 |
| 2022/07/20 | 4,305 | 4,305 | 4,225 | 4,270 | +65 | +1.5% | 80,600 |
| 2022/07/19 | 4,235 | 4,235 | 4,200 | 4,205 | -5 | -0.1% | 37,000 |
| 2022/07/15 | 4,250 | 4,250 | 4,195 | 4,210 | -50 | -1.2% | 51,800 |
| 2022/07/14 | 4,240 | 4,275 | 4,225 | 4,260 | +35 | +0.8% | 57,700 |
| 2022/07/13 | 4,230 | 4,260 | 4,220 | 4,225 | +20 | +0.5% | 80,300 |
| 2022/07/12 | 4,270 | 4,270 | 4,170 | 4,205 | -65 | -1.5% | 67,700 |
| 2022/07/11 | 4,275 | 4,310 | 4,245 | 4,270 | +35 | +0.8% | 39,300 |
| 2022/07/08 | 4,235 | 4,295 | 4,220 | 4,235 | +10 | +0.2% | 95,100 |
| 2022/07/07 | 4,245 | 4,260 | 4,200 | 4,225 | +50 | +1.2% | 66,900 |
| 2022/07/06 | 4,220 | 4,235 | 4,150 | 4,175 | -115 | -2.7% | 59,300 |
| 2022/07/05 | 4,340 | 4,340 | 4,285 | 4,290 | -20 | -0.5% | 34,200 |
| 2022/07/04 | 4,310 | 4,320 | 4,275 | 4,310 | -5 | -0.1% | 35,500 |
| 2022/07/01 | 4,435 | 4,445 | 4,285 | 4,315 | -50 | -1.1% | 85,100 |
| 2022/06/30 | 4,300 | 4,365 | 4,280 | 4,365 | +65 | +1.5% | 56,400 |
| 2022/06/29 | 4,295 | 4,350 | 4,255 | 4,300 | -65 | -1.5% | 136,900 |
| 2022/06/28 | 4,255 | 4,365 | 4,235 | 4,365 | +155 | +3.7% | 59,400 |
| 2022/06/27 | 4,230 | 4,235 | 4,165 | 4,210 | +30 | +0.7% | 65,400 |
| 2022/06/24 | 4,165 | 4,195 | 4,145 | 4,180 | -20 | -0.5% | 78,500 |
| 2022/06/23 | 4,215 | 4,290 | 4,180 | 4,200 | -60 | -1.4% | 57,800 |
| 2022/06/22 | 4,330 | 4,350 | 4,250 | 4,260 | -35 | -0.8% | 38,800 |
| 2022/06/21 | 4,270 | 4,320 | 4,230 | 4,295 | +75 | +1.8% | 59,600 |
| 2022/06/20 | 4,360 | 4,360 | 4,170 | 4,220 | -115 | -2.7% | 65,200 |
| 2022/06/17 | 4,435 | 4,490 | 4,310 | 4,335 | -220 | -4.8% | 237,600 |
| 2022/06/16 | 4,455 | 4,555 | 4,445 | 4,555 | +190 | +4.4% | 142,300 |
| 2022/06/15 | 4,310 | 4,405 | 4,310 | 4,365 | +10 | +0.2% | 61,800 |
| 2022/06/14 | 4,310 | 4,365 | 4,285 | 4,355 | -5 | -0.1% | 45,400 |
| 2022/06/13 | 4,295 | 4,375 | 4,280 | 4,360 | -5 | -0.1% | 53,200 |
| 2022/06/10 | 4,360 | 4,410 | 4,345 | 4,365 | -60 | -1.4% | 73,500 |
| 2022/06/09 | 4,355 | 4,455 | 4,335 | 4,425 | +120 | +2.8% | 192,300 |
| 2022/06/08 | 4,250 | 4,360 | 4,220 | 4,305 | +85 | +2% | 133,500 |
| 2022/06/07 | 4,180 | 4,250 | 4,165 | 4,220 | +50 | +1.2% | 49,600 |
| 2022/06/06 | 4,075 | 4,190 | 4,075 | 4,170 | +65 | +1.6% | 52,000 |
| 2022/06/03 | 4,125 | 4,130 | 4,040 | 4,105 | +25 | +0.6% | 60,800 |
| 2022/06/02 | 4,200 | 4,265 | 4,065 | 4,080 | +65 | +1.6% | 112,000 |
651～
700
件表示中 / 3676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 | 256,100円 | -0.9% | -24.0% | 4.69% | 11.20倍 | 0.75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 | 180,200円 | +7.9% | +119.2% | 5.55% | 17.25倍 | 0.49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 | 851,000円 | +1.7% | +18.5% | 3.29% | 10.72倍 | 1.38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 | 126,800円 | -1.6% | +0.7% | 5.13% | 10.72倍 | 0.66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 |
| パーカライ | 107,100円 | +5.5% | -3.2% | 4.67% | 9.86倍 | 0.62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
