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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/21 | 4,500 | 4,545 | 4,480 | 4,480 | -35 | -0.8% | 52,100 |
| 2022/10/20 | 4,550 | 4,560 | 4,485 | 4,515 | -85 | -1.8% | 41,200 |
| 2022/10/19 | 4,550 | 4,620 | 4,550 | 4,600 | +45 | +1% | 83,900 |
| 2022/10/18 | 4,565 | 4,570 | 4,485 | 4,555 | +90 | +2% | 90,200 |
| 2022/10/17 | 4,510 | 4,530 | 4,465 | 4,465 | -50 | -1.1% | 62,200 |
| 2022/10/14 | 4,470 | 4,540 | 4,415 | 4,515 | +115 | +2.6% | 75,900 |
| 2022/10/13 | 4,415 | 4,420 | 4,395 | 4,400 | -45 | -1% | 80,300 |
| 2022/10/12 | 4,430 | 4,460 | 4,405 | 4,445 | -5 | -0.1% | 84,200 |
| 2022/10/11 | 4,470 | 4,515 | 4,450 | 4,450 | -85 | -1.9% | 98,800 |
| 2022/10/07 | 4,525 | 4,565 | 4,490 | 4,535 | +10 | +0.2% | 70,900 |
| 2022/10/06 | 4,535 | 4,575 | 4,520 | 4,525 | +20 | +0.4% | 64,300 |
| 2022/10/05 | 4,570 | 4,570 | 4,495 | 4,505 | -35 | -0.8% | 57,700 |
| 2022/10/04 | 4,460 | 4,545 | 4,455 | 4,540 | +180 | +4.1% | 88,900 |
| 2022/10/03 | 4,365 | 4,385 | 4,300 | 4,360 | -45 | -1% | 70,200 |
| 2022/09/30 | 4,400 | 4,425 | 4,365 | 4,405 | -5 | -0.1% | 75,100 |
| 2022/09/29 | 4,455 | 4,455 | 4,365 | 4,410 | -55 | -1.2% | 76,100 |
| 2022/09/28 | 4,430 | 4,480 | 4,415 | 4,465 | +50 | +1.1% | 89,000 |
| 2022/09/27 | 4,440 | 4,475 | 4,410 | 4,415 | +5 | +0.1% | 61,100 |
| 2022/09/26 | 4,525 | 4,525 | 4,395 | 4,410 | -135 | -3% | 98,100 |
| 2022/09/22 | 4,475 | 4,545 | 4,475 | 4,545 | +40 | +0.9% | 49,700 |
| 2022/09/21 | 4,515 | 4,545 | 4,490 | 4,505 | -25 | -0.6% | 30,500 |
| 2022/09/20 | 4,490 | 4,560 | 4,490 | 4,530 | +50 | +1.1% | 49,500 |
| 2022/09/16 | 4,480 | 4,520 | 4,465 | 4,480 | -10 | -0.2% | 72,700 |
| 2022/09/15 | 4,520 | 4,520 | 4,465 | 4,490 | -45 | -1% | 38,100 |
| 2022/09/14 | 4,495 | 4,550 | 4,485 | 4,535 | -20 | -0.4% | 87,300 |
| 2022/09/13 | 4,560 | 4,560 | 4,505 | 4,555 | -15 | -0.3% | 56,600 |
| 2022/09/12 | 4,635 | 4,640 | 4,570 | 4,570 | -20 | -0.4% | 38,800 |
| 2022/09/09 | 4,595 | 4,610 | 4,555 | 4,590 | +45 | +1% | 74,200 |
| 2022/09/08 | 4,470 | 4,545 | 4,470 | 4,545 | +45 | +1% | 98,100 |
| 2022/09/07 | 4,470 | 4,505 | 4,445 | 4,500 | +55 | +1.2% | 85,300 |
| 2022/09/06 | 4,480 | 4,500 | 4,430 | 4,445 | -35 | -0.8% | 63,700 |
| 2022/09/05 | 4,475 | 4,500 | 4,440 | 4,480 | -25 | -0.6% | 95,600 |
| 2022/09/02 | 4,515 | 4,530 | 4,465 | 4,505 | -30 | -0.7% | 118,000 |
| 2022/09/01 | 4,550 | 4,610 | 4,525 | 4,535 | -80 | -1.7% | 83,600 |
| 2022/08/31 | 4,550 | 4,650 | 4,550 | 4,615 | -5 | -0.1% | 86,600 |
| 2022/08/30 | 4,575 | 4,630 | 4,560 | 4,620 | +60 | +1.3% | 64,200 |
| 2022/08/29 | 4,500 | 4,570 | 4,500 | 4,560 | -35 | -0.8% | 82,400 |
651～
700
件表示中 / 3736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 | 315,000円 | -4.6% | -14.0% | 4.44% | 12.97倍 | 0.92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 |
| エフピコ | 259,500円 | +4.1% | +6.2% | 2.37% | 15.93倍 | 1.37倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| 日化薬 | 129,900円 | +5.4% | -11.5% | 4.62% | 11.73倍 | 0.76倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| デンカ | 199,400円 | +2.4% | +149.2% | 5.02% | 11.46倍 | 0.58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 |
| パーカライ | 129,700円 | -1.0% | -7.2% | 3.86% | 12.17倍 | 0.75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
