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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,529 | 2,530 | 2,505 | 2,528 | +22 | +0.9% | 85,500 |
| 2024/11/01 | 2,525 | 2,541 | 2,500 | 2,506 | -47 | -1.8% | 135,300 |
| 2024/10/31 | 2,544 | 2,567 | 2,535 | 2,553 | +13 | +0.5% | 155,200 |
| 2024/10/30 | 2,520 | 2,540 | 2,510 | 2,540 | +24 | +1% | 485,000 |
| 2024/10/29 | 2,519 | 2,523 | 2,503 | 2,516 | +12 | +0.5% | 84,700 |
| 2024/10/28 | 2,483 | 2,509 | 2,474 | 2,504 | +16 | +0.6% | 133,400 |
| 2024/10/25 | 2,501 | 2,504 | 2,473 | 2,488 | ±0 | ±0% | 115,300 |
| 2024/10/24 | 2,466 | 2,490 | 2,452 | 2,488 | +6 | +0.2% | 106,000 |
| 2024/10/23 | 2,485 | 2,501 | 2,475 | 2,482 | -6 | -0.2% | 114,800 |
| 2024/10/22 | 2,503 | 2,505 | 2,468 | 2,488 | -4 | -0.2% | 142,300 |
| 2024/10/21 | 2,523 | 2,538 | 2,489 | 2,492 | -33 | -1.3% | 160,300 |
| 2024/10/18 | 2,500 | 2,525 | 2,494 | 2,525 | +35 | +1.4% | 104,900 |
| 2024/10/17 | 2,511 | 2,521 | 2,478 | 2,490 | -11 | -0.4% | 121,000 |
| 2024/10/16 | 2,497 | 2,529 | 2,493 | 2,501 | -18 | -0.7% | 121,400 |
| 2024/10/15 | 2,510 | 2,523 | 2,499 | 2,519 | +16 | +0.6% | 120,100 |
| 2024/10/11 | 2,495 | 2,522 | 2,486 | 2,503 | +8 | +0.3% | 172,400 |
| 2024/10/10 | 2,492 | 2,496 | 2,478 | 2,495 | +6 | +0.2% | 119,100 |
| 2024/10/09 | 2,495 | 2,502 | 2,469 | 2,489 | -10 | -0.4% | 142,800 |
| 2024/10/08 | 2,500 | 2,510 | 2,481 | 2,499 | -29 | -1.1% | 169,100 |
| 2024/10/07 | 2,555 | 2,558 | 2,528 | 2,528 | +1 | ±0% | 122,700 |
| 2024/10/04 | 2,505 | 2,528 | 2,492 | 2,527 | +7 | +0.3% | 109,900 |
| 2024/10/03 | 2,526 | 2,534 | 2,500 | 2,520 | +15 | +0.6% | 110,300 |
| 2024/10/02 | 2,522 | 2,526 | 2,495 | 2,505 | -21 | -0.8% | 139,300 |
| 2024/10/01 | 2,501 | 2,542 | 2,497 | 2,526 | +32 | +1.3% | 163,100 |
| 2024/09/30 | 2,453 | 2,509 | 2,452 | 2,494 | -16 | -0.6% | 197,000 |
| 2024/09/27 | 2,490 | 2,523 | 2,489 | 2,510 | -2,550 | -50.4% | 158,200 |
| 2024/09/26 | 5,000 | 5,110 | 4,995 | 5,060 | +80 | +1.6% | 121,600 |
| 2024/09/25 | 4,990 | 5,000 | 4,950 | 4,980 | +10 | +0.2% | 70,100 |
| 2024/09/24 | 5,000 | 5,020 | 4,955 | 4,970 | +60 | +1.2% | 91,800 |
| 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 |
101～
150
件表示中 / 3673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 |
| デンカ | 196,600円 | +7.9% | +119.2% | 5.09% | 18.83倍 | 0.54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 |
| 上村工業 | 909,000円 | +1.7% | +18.5% | 3.08% | 11.46倍 | 1.47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 |
| 東亜合成 | 132,500円 | -1.6% | +0.7% | 4.91% | 11.21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 |
| ａｒｔｉｅｎｃｅ | 279,100円 | +5.4% | 0.0% | 3.58% | 8.00倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
