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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 3,285 | 3,305 | 3,270 | 3,275 | -10 | -0.3% | 35,000 |
| 2022/01/17 | 3,360 | 3,360 | 3,285 | 3,285 | -55 | -1.6% | 27,300 |
| 2022/01/14 | 3,310 | 3,340 | 3,300 | 3,340 | +40 | +1.2% | 46,300 |
| 2022/01/13 | 3,325 | 3,350 | 3,300 | 3,300 | -40 | -1.2% | 31,600 |
| 2022/01/12 | 3,365 | 3,370 | 3,330 | 3,340 | +35 | +1.1% | 24,500 |
| 2022/01/11 | 3,320 | 3,330 | 3,290 | 3,305 | -10 | -0.3% | 30,900 |
| 2022/01/07 | 3,310 | 3,335 | 3,280 | 3,315 | +25 | +0.8% | 34,500 |
| 2022/01/06 | 3,310 | 3,355 | 3,290 | 3,290 | -65 | -1.9% | 27,300 |
| 2022/01/05 | 3,365 | 3,365 | 3,305 | 3,355 | +25 | +0.8% | 23,700 |
| 2022/01/04 | 3,315 | 3,345 | 3,265 | 3,330 | +20 | +0.6% | 34,800 |
| 2021/12/30 | 3,320 | 3,340 | 3,310 | 3,310 | -35 | -1% | 11,600 |
| 2021/12/29 | 3,335 | 3,365 | 3,315 | 3,345 | -5 | -0.1% | 22,500 |
| 2021/12/28 | 3,280 | 3,350 | 3,270 | 3,350 | +70 | +2.1% | 33,300 |
| 2021/12/27 | 3,310 | 3,310 | 3,265 | 3,280 | -45 | -1.4% | 28,500 |
| 2021/12/24 | 3,305 | 3,325 | 3,280 | 3,325 | +65 | +2% | 47,100 |
| 2021/12/23 | 3,250 | 3,275 | 3,230 | 3,260 | +10 | +0.3% | 43,300 |
| 2021/12/22 | 3,260 | 3,260 | 3,225 | 3,250 | -20 | -0.6% | 39,700 |
| 2021/12/21 | 3,230 | 3,275 | 3,230 | 3,270 | +65 | +2% | 47,500 |
| 2021/12/20 | 3,275 | 3,280 | 3,205 | 3,205 | -100 | -3% | 46,300 |
| 2021/12/17 | 3,360 | 3,380 | 3,305 | 3,305 | -45 | -1.3% | 35,600 |
| 2021/12/16 | 3,355 | 3,370 | 3,340 | 3,350 | +10 | +0.3% | 37,100 |
| 2021/12/15 | 3,335 | 3,385 | 3,325 | 3,340 | -15 | -0.4% | 24,400 |
| 2021/12/14 | 3,340 | 3,360 | 3,320 | 3,355 | +40 | +1.2% | 29,900 |
| 2021/12/13 | 3,410 | 3,410 | 3,295 | 3,315 | -65 | -1.9% | 47,400 |
| 2021/12/10 | 3,400 | 3,425 | 3,355 | 3,380 | -25 | -0.7% | 50,400 |
| 2021/12/09 | 3,460 | 3,460 | 3,360 | 3,405 | -55 | -1.6% | 32,200 |
| 2021/12/08 | 3,450 | 3,480 | 3,415 | 3,460 | +35 | +1% | 46,900 |
| 2021/12/07 | 3,345 | 3,435 | 3,325 | 3,425 | +110 | +3.3% | 49,700 |
| 2021/12/06 | 3,330 | 3,360 | 3,305 | 3,315 | ±0 | ±0% | 47,500 |
| 2021/12/03 | 3,315 | 3,335 | 3,290 | 3,315 | +30 | +0.9% | 39,800 |
| 2021/12/02 | 3,280 | 3,330 | 3,275 | 3,285 | -5 | -0.2% | 55,200 |
| 2021/12/01 | 3,205 | 3,310 | 3,205 | 3,290 | +75 | +2.3% | 66,900 |
| 2021/11/30 | 3,235 | 3,300 | 3,215 | 3,215 | -5 | -0.2% | 106,600 |
| 2021/11/29 | 3,200 | 3,275 | 3,200 | 3,220 | -60 | -1.8% | 78,400 |
| 2021/11/26 | 3,295 | 3,300 | 3,260 | 3,280 | -40 | -1.2% | 46,800 |
| 2021/11/25 | 3,290 | 3,335 | 3,285 | 3,320 | +45 | +1.4% | 26,200 |
| 2021/11/24 | 3,305 | 3,340 | 3,275 | 3,275 | -35 | -1.1% | 26,100 |
| 2021/11/22 | 3,290 | 3,315 | 3,280 | 3,310 | ±0 | ±0% | 29,400 |
| 2021/11/19 | 3,290 | 3,320 | 3,290 | 3,310 | +15 | +0.5% | 28,600 |
| 2021/11/18 | 3,290 | 3,310 | 3,265 | 3,295 | +5 | +0.2% | 27,600 |
| 2021/11/17 | 3,315 | 3,315 | 3,290 | 3,290 | -45 | -1.3% | 35,700 |
| 2021/11/16 | 3,365 | 3,375 | 3,325 | 3,335 | -40 | -1.2% | 32,300 |
| 2021/11/15 | 3,385 | 3,400 | 3,365 | 3,375 | -10 | -0.3% | 19,100 |
| 2021/11/12 | 3,350 | 3,385 | 3,350 | 3,385 | +55 | +1.7% | 31,400 |
| 2021/11/11 | 3,310 | 3,350 | 3,310 | 3,330 | +10 | +0.3% | 31,700 |
| 2021/11/10 | 3,315 | 3,350 | 3,300 | 3,320 | +10 | +0.3% | 25,300 |
| 2021/11/09 | 3,325 | 3,360 | 3,300 | 3,310 | -10 | -0.3% | 33,800 |
| 2021/11/08 | 3,370 | 3,390 | 3,285 | 3,320 | -50 | -1.5% | 49,100 |
| 2021/11/05 | 3,450 | 3,510 | 3,325 | 3,370 | -85 | -2.5% | 77,200 |
| 2021/11/04 | 3,535 | 3,535 | 3,385 | 3,455 | -15 | -0.4% | 93,100 |
851～
900
件表示中 / 3737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 | 316,000円 | -4.6% | -14.0% | 4.43% | 13.02倍 | 0.93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 |
| 日化薬 | 130,800円 | +5.4% | -11.5% | 4.59% | 11.70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 | 203,000円 | +2.4% | +149.2% | 4.93% | 11.66倍 | 0.59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 | 130,200円 | -1.0% | -7.2% | 3.84% | 12.22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 |
| 上村工業 | 933,000円 | -1.5% | -22.4% | 2.47% | 14.40倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
