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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 3,335 | 3,385 | 3,320 | 3,340 | -40 | -1.2% | 60,900 |
| 2021/06/01 | 3,350 | 3,400 | 3,350 | 3,380 | +30 | +0.9% | 35,400 |
| 2021/05/31 | 3,385 | 3,390 | 3,325 | 3,350 | -65 | -1.9% | 40,200 |
| 2021/05/28 | 3,365 | 3,430 | 3,365 | 3,415 | +70 | +2.1% | 42,700 |
| 2021/05/27 | 3,395 | 3,425 | 3,330 | 3,345 | -70 | -2% | 118,300 |
| 2021/05/26 | 3,405 | 3,440 | 3,385 | 3,415 | -40 | -1.2% | 35,000 |
| 2021/05/25 | 3,480 | 3,480 | 3,440 | 3,455 | -45 | -1.3% | 35,400 |
| 2021/05/24 | 3,480 | 3,535 | 3,475 | 3,500 | +20 | +0.6% | 31,500 |
| 2021/05/21 | 3,445 | 3,505 | 3,435 | 3,480 | -20 | -0.6% | 47,900 |
| 2021/05/20 | 3,465 | 3,550 | 3,465 | 3,500 | +35 | +1% | 40,300 |
| 2021/05/19 | 3,460 | 3,520 | 3,450 | 3,465 | -65 | -1.8% | 33,800 |
| 2021/05/18 | 3,470 | 3,530 | 3,455 | 3,530 | +65 | +1.9% | 44,100 |
| 2021/05/17 | 3,520 | 3,540 | 3,435 | 3,465 | -60 | -1.7% | 43,800 |
| 2021/05/14 | 3,480 | 3,570 | 3,460 | 3,525 | +105 | +3.1% | 61,900 |
| 2021/05/13 | 3,500 | 3,575 | 3,420 | 3,420 | -55 | -1.6% | 92,800 |
| 2021/05/12 | 3,570 | 3,570 | 3,435 | 3,475 | +150 | +4.5% | 122,500 |
| 2021/05/11 | 3,340 | 3,370 | 3,295 | 3,325 | -40 | -1.2% | 111,700 |
| 2021/05/10 | 3,370 | 3,390 | 3,355 | 3,365 | -35 | -1% | 43,800 |
| 2021/05/07 | 3,330 | 3,445 | 3,330 | 3,400 | +75 | +2.3% | 87,200 |
| 2021/05/06 | 3,225 | 3,340 | 3,225 | 3,325 | +150 | +4.7% | 104,000 |
| 2021/04/30 | 3,165 | 3,220 | 3,155 | 3,175 | +10 | +0.3% | 119,300 |
| 2021/04/28 | 3,235 | 3,235 | 3,165 | 3,165 | -70 | -2.2% | 81,000 |
| 2021/04/27 | 3,300 | 3,300 | 3,230 | 3,235 | -65 | -2% | 49,400 |
| 2021/04/26 | 3,310 | 3,340 | 3,285 | 3,300 | -5 | -0.2% | 44,300 |
| 2021/04/23 | 3,350 | 3,355 | 3,300 | 3,305 | -45 | -1.3% | 37,900 |
| 2021/04/22 | 3,390 | 3,410 | 3,340 | 3,350 | ±0 | ±0% | 45,300 |
| 2021/04/21 | 3,320 | 3,370 | 3,320 | 3,350 | -30 | -0.9% | 51,700 |
| 2021/04/20 | 3,470 | 3,470 | 3,370 | 3,380 | -140 | -4% | 74,100 |
| 2021/04/19 | 3,475 | 3,540 | 3,470 | 3,520 | +50 | +1.4% | 58,100 |
| 2021/04/16 | 3,460 | 3,510 | 3,445 | 3,470 | +20 | +0.6% | 23,200 |
| 2021/04/15 | 3,435 | 3,470 | 3,420 | 3,450 | +10 | +0.3% | 30,000 |
| 2021/04/14 | 3,415 | 3,455 | 3,410 | 3,440 | +15 | +0.4% | 40,600 |
| 2021/04/13 | 3,410 | 3,500 | 3,375 | 3,425 | +5 | +0.1% | 38,600 |
| 2021/04/12 | 3,455 | 3,465 | 3,385 | 3,420 | -25 | -0.7% | 47,800 |
| 2021/04/09 | 3,415 | 3,490 | 3,415 | 3,445 | ±0 | ±0% | 60,200 |
| 2021/04/08 | 3,545 | 3,560 | 3,440 | 3,445 | -100 | -2.8% | 63,000 |
| 2021/04/07 | 3,480 | 3,545 | 3,480 | 3,545 | +65 | +1.9% | 40,200 |
| 2021/04/06 | 3,525 | 3,545 | 3,435 | 3,480 | -30 | -0.9% | 47,300 |
| 2021/04/05 | 3,475 | 3,525 | 3,460 | 3,510 | +35 | +1% | 43,400 |
| 2021/04/02 | 3,500 | 3,510 | 3,430 | 3,475 | +30 | +0.9% | 33,200 |
| 2021/04/01 | 3,495 | 3,515 | 3,425 | 3,445 | -50 | -1.4% | 42,300 |
| 2021/03/31 | 3,485 | 3,555 | 3,485 | 3,495 | -50 | -1.4% | 49,900 |
| 2021/03/30 | 3,600 | 3,600 | 3,495 | 3,545 | -80 | -2.2% | 47,600 |
| 2021/03/29 | 3,660 | 3,705 | 3,575 | 3,625 | -10 | -0.3% | 72,100 |
| 2021/03/26 | 3,650 | 3,655 | 3,600 | 3,635 | +30 | +0.8% | 61,100 |
| 2021/03/25 | 3,600 | 3,635 | 3,575 | 3,605 | +75 | +2.1% | 57,700 |
| 2021/03/24 | 3,660 | 3,660 | 3,530 | 3,530 | -150 | -4.1% | 102,000 |
| 2021/03/23 | 3,775 | 3,790 | 3,680 | 3,680 | -95 | -2.5% | 122,200 |
| 2021/03/22 | 3,830 | 3,830 | 3,775 | 3,775 | -55 | -1.4% | 80,900 |
| 2021/03/19 | 3,755 | 3,855 | 3,715 | 3,830 | +45 | +1.2% | 103,500 |
951～
1000
件表示中 / 3683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 | 262,500円 | -0.9% | -24.0% | 4.57% | 11.47倍 | 0.76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 |
| 東亜合成 | 134,000円 | -1.6% | +0.7% | 4.85% | 11.31倍 | 0.69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 | 113,700円 | +5.5% | -3.2% | 4.40% | 10.47倍 | 0.66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 |
| ノエビアＨＤ | 415,000円 | +0.3% | +0.9% | 5.42% | 17.72倍 | 2.65倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| エスケー化研 | 878,000円 | +2.1% | -19.7% | 1.37% | 12.47倍 | 0.75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
