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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,590 | 4,610 | 4,580 | 4,595 | -5 | -0.1% | 48,200 |
| 2022/08/25 | 4,590 | 4,620 | 4,580 | 4,600 | +30 | +0.7% | 66,200 |
| 2022/08/24 | 4,525 | 4,585 | 4,525 | 4,570 | +60 | +1.3% | 76,600 |
| 2022/08/23 | 4,455 | 4,530 | 4,450 | 4,510 | +20 | +0.4% | 98,300 |
| 2022/08/22 | 4,460 | 4,495 | 4,440 | 4,490 | -20 | -0.4% | 63,600 |
| 2022/08/19 | 4,480 | 4,520 | 4,450 | 4,510 | +30 | +0.7% | 58,300 |
| 2022/08/18 | 4,490 | 4,525 | 4,480 | 4,480 | -65 | -1.4% | 38,100 |
| 2022/08/17 | 4,545 | 4,575 | 4,520 | 4,545 | +35 | +0.8% | 70,200 |
| 2022/08/16 | 4,525 | 4,525 | 4,485 | 4,510 | -15 | -0.3% | 53,600 |
| 2022/08/15 | 4,510 | 4,535 | 4,465 | 4,525 | ±0 | ±0% | 91,800 |
| 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 |
701～
750
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
