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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 5,450 | 5,450 | 5,380 | 5,410 | -60 | -1.1% | 55,900 |
| 2023/12/06 | 5,390 | 5,470 | 5,380 | 5,470 | +140 | +2.6% | 87,600 |
| 2023/12/05 | 5,340 | 5,380 | 5,320 | 5,330 | -10 | -0.2% | 80,000 |
| 2023/12/04 | 5,320 | 5,340 | 5,250 | 5,340 | +30 | +0.6% | 104,200 |
| 2023/12/01 | 5,370 | 5,370 | 5,280 | 5,310 | -30 | -0.6% | 60,600 |
| 2023/11/30 | 5,320 | 5,360 | 5,270 | 5,340 | +20 | +0.4% | 110,400 |
| 2023/11/29 | 5,290 | 5,330 | 5,280 | 5,320 | ±0 | ±0% | 56,200 |
| 2023/11/28 | 5,290 | 5,330 | 5,290 | 5,320 | +40 | +0.8% | 55,100 |
| 2023/11/27 | 5,350 | 5,350 | 5,270 | 5,280 | -50 | -0.9% | 67,800 |
| 2023/11/24 | 5,350 | 5,360 | 5,320 | 5,330 | +40 | +0.8% | 46,100 |
| 2023/11/22 | 5,250 | 5,290 | 5,240 | 5,290 | +80 | +1.5% | 66,600 |
| 2023/11/21 | 5,250 | 5,250 | 5,190 | 5,210 | -40 | -0.8% | 76,200 |
| 2023/11/20 | 5,360 | 5,360 | 5,230 | 5,250 | -100 | -1.9% | 77,500 |
| 2023/11/17 | 5,260 | 5,350 | 5,230 | 5,350 | +120 | +2.3% | 67,200 |
| 2023/11/16 | 5,220 | 5,270 | 5,200 | 5,230 | -40 | -0.8% | 77,200 |
| 2023/11/15 | 5,290 | 5,290 | 5,230 | 5,270 | +20 | +0.4% | 71,600 |
| 2023/11/14 | 5,270 | 5,270 | 5,200 | 5,250 | +10 | +0.2% | 59,700 |
| 2023/11/13 | 5,290 | 5,310 | 5,210 | 5,240 | -30 | -0.6% | 58,200 |
| 2023/11/10 | 5,190 | 5,270 | 5,160 | 5,270 | +80 | +1.5% | 86,800 |
| 2023/11/09 | 5,160 | 5,200 | 5,100 | 5,190 | -40 | -0.8% | 183,300 |
| 2023/11/08 | 5,420 | 5,420 | 5,200 | 5,230 | -190 | -3.5% | 126,500 |
| 2023/11/07 | 5,480 | 5,500 | 5,410 | 5,420 | -50 | -0.9% | 52,500 |
| 2023/11/06 | 5,460 | 5,510 | 5,430 | 5,470 | +70 | +1.3% | 112,900 |
| 2023/11/02 | 5,480 | 5,480 | 5,370 | 5,400 | -70 | -1.3% | 65,300 |
| 2023/11/01 | 5,470 | 5,490 | 5,420 | 5,470 | +90 | +1.7% | 111,000 |
| 2023/10/31 | 5,290 | 5,390 | 5,270 | 5,380 | +90 | +1.7% | 89,400 |
| 2023/10/30 | 5,310 | 5,330 | 5,260 | 5,290 | -90 | -1.7% | 276,000 |
| 2023/10/27 | 5,290 | 5,380 | 5,260 | 5,380 | +160 | +3.1% | 87,300 |
| 2023/10/26 | 5,270 | 5,280 | 5,200 | 5,220 | -40 | -0.8% | 75,700 |
| 2023/10/25 | 5,390 | 5,390 | 5,230 | 5,260 | -80 | -1.5% | 106,900 |
| 2023/10/24 | 5,370 | 5,380 | 5,210 | 5,340 | -10 | -0.2% | 111,600 |
| 2023/10/23 | 5,420 | 5,440 | 5,350 | 5,350 | -70 | -1.3% | 60,600 |
| 2023/10/20 | 5,360 | 5,470 | 5,350 | 5,420 | +20 | +0.4% | 50,100 |
| 2023/10/19 | 5,390 | 5,450 | 5,390 | 5,400 | -60 | -1.1% | 29,800 |
| 2023/10/18 | 5,430 | 5,460 | 5,390 | 5,460 | +50 | +0.9% | 46,600 |
| 2023/10/17 | 5,400 | 5,460 | 5,380 | 5,410 | +60 | +1.1% | 41,900 |
| 2023/10/16 | 5,330 | 5,380 | 5,310 | 5,350 | -40 | -0.7% | 63,200 |
| 2023/10/13 | 5,430 | 5,470 | 5,380 | 5,390 | -80 | -1.5% | 55,000 |
| 2023/10/12 | 5,450 | 5,480 | 5,410 | 5,470 | +40 | +0.7% | 64,100 |
| 2023/10/11 | 5,430 | 5,470 | 5,420 | 5,430 | ±0 | ±0% | 58,200 |
| 2023/10/10 | 5,400 | 5,470 | 5,370 | 5,430 | +120 | +2.3% | 85,000 |
| 2023/10/06 | 5,300 | 5,360 | 5,300 | 5,310 | -30 | -0.6% | 59,700 |
| 2023/10/05 | 5,290 | 5,360 | 5,270 | 5,340 | +90 | +1.7% | 89,000 |
| 2023/10/04 | 5,250 | 5,280 | 5,190 | 5,250 | -100 | -1.9% | 125,800 |
| 2023/10/03 | 5,420 | 5,430 | 5,330 | 5,350 | -120 | -2.2% | 101,600 |
| 2023/10/02 | 5,580 | 5,590 | 5,470 | 5,470 | -30 | -0.5% | 71,500 |
| 2023/09/29 | 5,610 | 5,610 | 5,470 | 5,500 | -90 | -1.6% | 73,600 |
| 2023/09/28 | 5,600 | 5,680 | 5,580 | 5,590 | -140 | -2.4% | 75,200 |
| 2023/09/27 | 5,700 | 5,750 | 5,660 | 5,730 | +20 | +0.4% | 95,200 |
| 2023/09/26 | 5,730 | 5,740 | 5,680 | 5,710 | +30 | +0.5% | 56,000 |
101～
150
件表示中 / 3451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 | 591,000円 | -9.2% | -18.7% | 4.06% | 9.99倍 | 0.90倍 |
|
農薬を筆頭に化学品も貢献大。医薬品添加剤ＨＰＣは国内首位。半導体フォトレジスト材も展開 |
| ノエビアＨＤ | 529,000円 | +0.7% | +0.9% | 4.16% | 23.16倍 | 3.42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 |
| ａｒｔｉｅｎｃｅ | 296,100円 | +5.6% | +4.8% | 3.04% | 15.70倍 | 0.64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 | 285,000円 | -7.5% | -50.0% | 3.04% | 20.91倍 | 0.72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 |
| パーカライ | 120,100円 | +4.9% | +14.3% | 3.33% | 12.04倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
