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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 5,330 | 5,380 | 5,310 | 5,360 | -10 | -0.2% | 63,100 |
| 2024/07/08 | 5,330 | 5,370 | 5,310 | 5,370 | +60 | +1.1% | 68,300 |
| 2024/07/05 | 5,380 | 5,390 | 5,310 | 5,310 | -90 | -1.7% | 74,900 |
| 2024/07/04 | 5,340 | 5,400 | 5,340 | 5,400 | +60 | +1.1% | 59,800 |
| 2024/07/03 | 5,320 | 5,360 | 5,290 | 5,340 | +20 | +0.4% | 64,500 |
| 2024/07/02 | 5,290 | 5,340 | 5,260 | 5,320 | +50 | +0.9% | 128,400 |
| 2024/07/01 | 5,270 | 5,310 | 5,240 | 5,270 | +10 | +0.2% | 93,100 |
| 2024/06/28 | 5,280 | 5,290 | 5,240 | 5,260 | -20 | -0.4% | 69,400 |
| 2024/06/27 | 5,220 | 5,280 | 5,220 | 5,280 | +60 | +1.1% | 79,800 |
| 2024/06/26 | 5,190 | 5,240 | 5,170 | 5,220 | +60 | +1.2% | 44,900 |
| 2024/06/25 | 5,160 | 5,190 | 5,140 | 5,160 | +50 | +1% | 61,200 |
| 2024/06/24 | 5,120 | 5,140 | 5,100 | 5,110 | +20 | +0.4% | 59,500 |
| 2024/06/21 | 5,100 | 5,120 | 5,090 | 5,090 | -10 | -0.2% | 74,900 |
| 2024/06/20 | 5,090 | 5,100 | 5,050 | 5,100 | -10 | -0.2% | 101,200 |
| 2024/06/19 | 5,020 | 5,120 | 5,020 | 5,110 | +80 | +1.6% | 56,100 |
| 2024/06/18 | 5,030 | 5,040 | 5,010 | 5,030 | +20 | +0.4% | 99,300 |
| 2024/06/17 | 5,060 | 5,060 | 4,990 | 5,010 | -100 | -2% | 217,200 |
| 2024/06/14 | 5,040 | 5,110 | 5,010 | 5,110 | +80 | +1.6% | 172,300 |
| 2024/06/13 | 5,080 | 5,090 | 5,030 | 5,030 | -70 | -1.4% | 166,500 |
| 2024/06/12 | 5,130 | 5,150 | 5,080 | 5,100 | -40 | -0.8% | 98,600 |
| 2024/06/11 | 5,130 | 5,160 | 5,100 | 5,140 | -10 | -0.2% | 63,800 |
| 2024/06/10 | 5,080 | 5,150 | 5,060 | 5,150 | +100 | +2% | 73,200 |
| 2024/06/07 | 5,080 | 5,080 | 5,040 | 5,050 | -30 | -0.6% | 64,200 |
| 2024/06/06 | 5,100 | 5,100 | 5,040 | 5,080 | -40 | -0.8% | 86,600 |
| 2024/06/05 | 5,150 | 5,150 | 5,090 | 5,120 | -40 | -0.8% | 74,700 |
| 2024/06/04 | 5,130 | 5,170 | 5,090 | 5,160 | +20 | +0.4% | 74,000 |
| 2024/06/03 | 5,130 | 5,170 | 5,120 | 5,140 | +60 | +1.2% | 99,600 |
| 2024/05/31 | 5,080 | 5,100 | 5,050 | 5,080 | +50 | +1% | 82,800 |
| 2024/05/30 | 5,020 | 5,070 | 4,980 | 5,030 | -20 | -0.4% | 95,100 |
| 2024/05/29 | 5,150 | 5,170 | 5,050 | 5,050 | -120 | -2.3% | 146,100 |
| 2024/05/28 | 5,180 | 5,220 | 5,150 | 5,170 | ±0 | ±0% | 62,400 |
| 2024/05/27 | 5,140 | 5,170 | 5,100 | 5,170 | +10 | +0.2% | 66,400 |
| 2024/05/24 | 5,150 | 5,160 | 5,120 | 5,160 | ±0 | ±0% | 69,100 |
| 2024/05/23 | 5,130 | 5,170 | 5,110 | 5,160 | +40 | +0.8% | 62,000 |
| 2024/05/22 | 5,230 | 5,250 | 5,110 | 5,120 | -190 | -3.6% | 210,200 |
| 2024/05/21 | 5,300 | 5,340 | 5,280 | 5,310 | +20 | +0.4% | 46,900 |
| 2024/05/20 | 5,250 | 5,340 | 5,250 | 5,290 | +50 | +1% | 76,100 |
| 2024/05/17 | 5,290 | 5,290 | 5,200 | 5,240 | -50 | -0.9% | 94,700 |
| 2024/05/16 | 5,300 | 5,330 | 5,260 | 5,290 | +10 | +0.2% | 121,000 |
| 2024/05/15 | 5,150 | 5,360 | 5,130 | 5,280 | -430 | -7.5% | 234,600 |
| 2024/05/14 | 5,770 | 5,780 | 5,670 | 5,710 | -90 | -1.6% | 73,400 |
| 2024/05/13 | 5,870 | 5,880 | 5,730 | 5,800 | -50 | -0.9% | 69,800 |
| 2024/05/10 | 5,930 | 5,940 | 5,810 | 5,850 | -60 | -1% | 58,300 |
| 2024/05/09 | 5,770 | 5,920 | 5,770 | 5,910 | +140 | +2.4% | 75,800 |
| 2024/05/08 | 5,800 | 5,800 | 5,720 | 5,770 | -40 | -0.7% | 49,600 |
| 2024/05/07 | 5,810 | 5,820 | 5,730 | 5,810 | +50 | +0.9% | 60,100 |
| 2024/05/02 | 5,800 | 5,800 | 5,720 | 5,760 | -30 | -0.5% | 28,100 |
| 2024/05/01 | 5,770 | 5,800 | 5,720 | 5,790 | ±0 | ±0% | 32,200 |
| 2024/04/30 | 5,710 | 5,790 | 5,680 | 5,790 | +150 | +2.7% | 70,300 |
| 2024/04/26 | 5,610 | 5,660 | 5,590 | 5,640 | +10 | +0.2% | 107,300 |
101～
150
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
