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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 3,760 | 3,835 | 3,750 | 3,785 | +60 | +1.6% | 100,200 |
| 2021/03/17 | 3,720 | 3,805 | 3,720 | 3,725 | +10 | +0.3% | 61,000 |
| 2021/03/16 | 3,640 | 3,715 | 3,640 | 3,715 | +75 | +2.1% | 72,000 |
| 2021/03/15 | 3,635 | 3,650 | 3,580 | 3,640 | +55 | +1.5% | 52,900 |
| 2021/03/12 | 3,565 | 3,585 | 3,530 | 3,585 | +20 | +0.6% | 78,800 |
| 2021/03/11 | 3,520 | 3,605 | 3,510 | 3,565 | +50 | +1.4% | 53,400 |
| 2021/03/10 | 3,535 | 3,540 | 3,485 | 3,515 | -20 | -0.6% | 69,700 |
| 2021/03/09 | 3,520 | 3,550 | 3,475 | 3,535 | +85 | +2.5% | 81,800 |
| 2021/03/08 | 3,510 | 3,520 | 3,445 | 3,450 | ±0 | ±0% | 60,600 |
| 2021/03/05 | 3,385 | 3,455 | 3,375 | 3,450 | +45 | +1.3% | 88,100 |
| 2021/03/04 | 3,375 | 3,465 | 3,370 | 3,405 | +30 | +0.9% | 60,400 |
| 2021/03/03 | 3,395 | 3,415 | 3,355 | 3,375 | -45 | -1.3% | 85,800 |
| 2021/03/02 | 3,415 | 3,455 | 3,375 | 3,420 | -25 | -0.7% | 88,400 |
| 2021/03/01 | 3,380 | 3,465 | 3,380 | 3,445 | +100 | +3% | 108,300 |
| 2021/02/26 | 3,455 | 3,500 | 3,320 | 3,345 | -110 | -3.2% | 164,900 |
| 2021/02/25 | 3,460 | 3,515 | 3,445 | 3,455 | +65 | +1.9% | 83,600 |
| 2021/02/24 | 3,360 | 3,435 | 3,360 | 3,390 | +5 | +0.1% | 53,700 |
| 2021/02/22 | 3,400 | 3,450 | 3,385 | 3,385 | +20 | +0.6% | 40,000 |
| 2021/02/19 | 3,360 | 3,375 | 3,345 | 3,365 | -20 | -0.6% | 36,800 |
| 2021/02/18 | 3,390 | 3,445 | 3,370 | 3,385 | -25 | -0.7% | 42,800 |
| 2021/02/17 | 3,325 | 3,430 | 3,300 | 3,410 | +80 | +2.4% | 56,400 |
| 2021/02/16 | 3,375 | 3,385 | 3,325 | 3,330 | -70 | -2.1% | 44,800 |
| 2021/02/15 | 3,430 | 3,450 | 3,400 | 3,400 | -55 | -1.6% | 40,500 |
| 2021/02/12 | 3,455 | 3,480 | 3,435 | 3,455 | +5 | +0.1% | 50,700 |
| 2021/02/10 | 3,480 | 3,550 | 3,450 | 3,450 | -75 | -2.1% | 60,000 |
| 2021/02/09 | 3,460 | 3,535 | 3,405 | 3,525 | +175 | +5.2% | 130,600 |
| 2021/02/08 | 3,315 | 3,480 | 3,305 | 3,350 | +295 | +9.7% | 101,000 |
| 2021/02/05 | 3,100 | 3,100 | 3,045 | 3,055 | ±0 | ±0% | 44,700 |
| 2021/02/04 | 3,030 | 3,090 | 3,015 | 3,055 | ±0 | ±0% | 47,800 |
| 2021/02/03 | 3,090 | 3,090 | 3,010 | 3,055 | +30 | +1% | 39,200 |
| 2021/02/02 | 3,070 | 3,080 | 3,010 | 3,025 | ±0 | ±0% | 33,200 |
| 2021/02/01 | 2,965 | 3,075 | 2,965 | 3,025 | +28 | +0.9% | 36,000 |
| 2021/01/29 | 2,956 | 3,060 | 2,956 | 2,997 | +47 | +1.6% | 75,400 |
| 2021/01/28 | 2,955 | 2,982 | 2,938 | 2,950 | -55 | -1.8% | 75,200 |
| 2021/01/27 | 3,025 | 3,055 | 3,005 | 3,005 | -20 | -0.7% | 38,900 |
| 2021/01/26 | 3,045 | 3,055 | 3,005 | 3,025 | -35 | -1.1% | 57,700 |
| 2021/01/25 | 3,050 | 3,070 | 3,025 | 3,060 | +50 | +1.7% | 27,800 |
| 2021/01/22 | 3,030 | 3,055 | 3,010 | 3,010 | -45 | -1.5% | 37,300 |
| 2021/01/21 | 3,025 | 3,085 | 3,025 | 3,055 | +40 | +1.3% | 45,600 |
| 2021/01/20 | 2,990 | 3,030 | 2,972 | 3,015 | +15 | +0.5% | 33,900 |
| 2021/01/19 | 3,040 | 3,050 | 3,000 | 3,000 | -25 | -0.8% | 17,600 |
| 2021/01/18 | 3,015 | 3,030 | 3,005 | 3,025 | -10 | -0.3% | 13,900 |
| 2021/01/15 | 3,115 | 3,115 | 3,035 | 3,035 | -80 | -2.6% | 40,800 |
| 2021/01/14 | 3,105 | 3,155 | 3,105 | 3,115 | -5 | -0.2% | 31,400 |
| 2021/01/13 | 3,115 | 3,155 | 3,105 | 3,120 | -25 | -0.8% | 28,100 |
| 2021/01/12 | 3,075 | 3,160 | 3,060 | 3,145 | +70 | +2.3% | 46,800 |
| 2021/01/08 | 3,055 | 3,100 | 3,035 | 3,075 | +30 | +1% | 43,300 |
| 2021/01/07 | 3,050 | 3,095 | 2,984 | 3,045 | +71 | +2.4% | 64,300 |
| 2021/01/06 | 2,986 | 3,015 | 2,974 | 2,974 | -31 | -1% | 52,000 |
| 2021/01/05 | 2,988 | 3,005 | 2,987 | 3,005 | -20 | -0.7% | 51,400 |
1001～
1050
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
