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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 4,935 | 4,955 | 4,900 | 4,910 | +15 | +0.3% | 86,600 |
| 2024/09/19 | 4,900 | 4,925 | 4,885 | 4,895 | +40 | +0.8% | 48,800 |
| 2024/09/18 | 4,845 | 4,890 | 4,820 | 4,855 | +25 | +0.5% | 54,500 |
| 2024/09/17 | 4,875 | 4,900 | 4,790 | 4,830 | -15 | -0.3% | 88,800 |
| 2024/09/13 | 4,880 | 4,885 | 4,830 | 4,845 | -75 | -1.5% | 101,100 |
| 2024/09/12 | 4,910 | 4,940 | 4,880 | 4,920 | +55 | +1.1% | 79,600 |
| 2024/09/11 | 4,935 | 4,950 | 4,825 | 4,865 | -75 | -1.5% | 105,900 |
| 2024/09/10 | 4,945 | 4,975 | 4,925 | 4,940 | -15 | -0.3% | 86,900 |
| 2024/09/09 | 4,965 | 4,965 | 4,880 | 4,955 | -95 | -1.9% | 105,100 |
| 2024/09/06 | 5,050 | 5,060 | 5,000 | 5,050 | +30 | +0.6% | 61,300 |
| 2024/09/05 | 5,020 | 5,070 | 5,000 | 5,020 | -60 | -1.2% | 50,800 |
| 2024/09/04 | 5,050 | 5,140 | 5,050 | 5,080 | -70 | -1.4% | 69,800 |
| 2024/09/03 | 5,100 | 5,150 | 5,100 | 5,150 | +80 | +1.6% | 42,300 |
| 2024/09/02 | 5,120 | 5,120 | 5,050 | 5,070 | ±0 | ±0% | 46,500 |
| 2024/08/30 | 5,090 | 5,100 | 5,060 | 5,070 | +10 | +0.2% | 46,400 |
| 2024/08/29 | 5,060 | 5,100 | 5,040 | 5,060 | ±0 | ±0% | 46,400 |
| 2024/08/28 | 5,040 | 5,060 | 5,000 | 5,060 | +20 | +0.4% | 41,700 |
| 2024/08/27 | 4,990 | 5,050 | 4,985 | 5,040 | +40 | +0.8% | 43,500 |
| 2024/08/26 | 5,050 | 5,050 | 4,995 | 5,000 | -80 | -1.6% | 50,800 |
| 2024/08/23 | 5,040 | 5,090 | 5,020 | 5,080 | +80 | +1.6% | 62,700 |
| 2024/08/22 | 5,030 | 5,040 | 4,990 | 5,000 | -10 | -0.2% | 56,500 |
| 2024/08/21 | 4,995 | 5,030 | 4,995 | 5,010 | -50 | -1% | 32,900 |
| 2024/08/20 | 5,030 | 5,070 | 4,990 | 5,060 | +75 | +1.5% | 67,000 |
| 2024/08/19 | 5,040 | 5,060 | 4,975 | 4,985 | -65 | -1.3% | 74,900 |
| 2024/08/16 | 5,100 | 5,100 | 5,000 | 5,050 | +30 | +0.6% | 77,500 |
| 2024/08/15 | 5,010 | 5,040 | 4,980 | 5,020 | +45 | +0.9% | 71,300 |
| 2024/08/14 | 4,995 | 5,020 | 4,940 | 4,975 | -10 | -0.2% | 114,100 |
| 2024/08/13 | 4,950 | 5,010 | 4,925 | 4,985 | +105 | +2.2% | 139,100 |
| 2024/08/09 | 5,050 | 5,070 | 4,825 | 4,880 | -100 | -2% | 191,600 |
| 2024/08/08 | 4,980 | 5,100 | 4,960 | 4,980 | -30 | -0.6% | 92,300 |
| 2024/08/07 | 5,000 | 5,080 | 4,940 | 5,010 | -10 | -0.2% | 130,500 |
| 2024/08/06 | 5,060 | 5,210 | 4,910 | 5,020 | +420 | +9.1% | 209,400 |
| 2024/08/05 | 4,880 | 4,925 | 4,585 | 4,600 | -450 | -8.9% | 323,500 |
| 2024/08/02 | 5,140 | 5,150 | 5,020 | 5,050 | -220 | -4.2% | 183,600 |
| 2024/08/01 | 5,380 | 5,380 | 5,230 | 5,270 | -150 | -2.8% | 124,300 |
| 2024/07/31 | 5,330 | 5,440 | 5,310 | 5,420 | +70 | +1.3% | 97,100 |
| 2024/07/30 | 5,390 | 5,390 | 5,340 | 5,350 | -40 | -0.7% | 55,800 |
| 2024/07/29 | 5,350 | 5,410 | 5,320 | 5,390 | +100 | +1.9% | 83,400 |
| 2024/07/26 | 5,310 | 5,320 | 5,240 | 5,290 | +10 | +0.2% | 63,600 |
| 2024/07/25 | 5,260 | 5,310 | 5,220 | 5,280 | +10 | +0.2% | 124,100 |
| 2024/07/24 | 5,310 | 5,310 | 5,240 | 5,270 | -60 | -1.1% | 126,500 |
| 2024/07/23 | 5,380 | 5,400 | 5,310 | 5,330 | -10 | -0.2% | 92,200 |
| 2024/07/22 | 5,400 | 5,420 | 5,340 | 5,340 | -110 | -2% | 79,400 |
| 2024/07/19 | 5,450 | 5,460 | 5,410 | 5,450 | -20 | -0.4% | 49,100 |
| 2024/07/18 | 5,450 | 5,520 | 5,450 | 5,470 | -40 | -0.7% | 43,500 |
| 2024/07/17 | 5,440 | 5,510 | 5,440 | 5,510 | +100 | +1.8% | 56,100 |
| 2024/07/16 | 5,410 | 5,430 | 5,390 | 5,410 | +20 | +0.4% | 56,700 |
| 2024/07/12 | 5,390 | 5,440 | 5,360 | 5,390 | +10 | +0.2% | 78,500 |
| 2024/07/11 | 5,410 | 5,420 | 5,380 | 5,380 | -10 | -0.2% | 90,400 |
| 2024/07/10 | 5,360 | 5,390 | 5,340 | 5,390 | +30 | +0.6% | 59,600 |
51～
100
件表示中 / 3594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 | 270,400円 | -0.9% | -24.0% | 4.44% | 11.82倍 | 0.79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 |
| ａｒｔｉｅｎｃｅ | 309,000円 | +10.2% | +55.3% | 3.24% | 9.55倍 | 0.58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 |
| クレハ | 283,700円 | -10.1% | -24.5% | 3.06% | 20.68倍 | 0.67倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| 長谷川香 | 328,000円 | +3.7% | +7.5% | 2.26% | 17.72倍 | 1.13倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| エスケー化研 | 891,000円 | +2.1% | -19.7% | 1.35% | 12.65倍 | 0.76倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
