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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,657 | 2,670 | 2,616 | 2,668 | +12 | +0.5% | 284,500 |
| 2024/11/20 | 2,576 | 2,672 | 2,571 | 2,656 | +77 | +3% | 315,600 |
| 2024/11/19 | 2,590 | 2,607 | 2,558 | 2,579 | +3 | +0.1% | 95,300 |
| 2024/11/18 | 2,560 | 2,583 | 2,550 | 2,576 | -1 | ±0% | 112,400 |
| 2024/11/15 | 2,591 | 2,594 | 2,559 | 2,577 | -1 | ±0% | 165,700 |
| 2024/11/14 | 2,533 | 2,625 | 2,532 | 2,578 | +64 | +2.5% | 515,200 |
| 2024/11/13 | 2,476 | 2,537 | 2,475 | 2,514 | +36 | +1.5% | 243,500 |
| 2024/11/12 | 2,478 | 2,490 | 2,469 | 2,478 | +12 | +0.5% | 99,700 |
| 2024/11/11 | 2,485 | 2,490 | 2,457 | 2,466 | -19 | -0.8% | 107,800 |
| 2024/11/08 | 2,570 | 2,570 | 2,484 | 2,485 | -65 | -2.5% | 99,400 |
| 2024/11/07 | 2,548 | 2,570 | 2,540 | 2,550 | +20 | +0.8% | 137,000 |
| 2024/11/06 | 2,530 | 2,553 | 2,523 | 2,530 | +2 | +0.1% | 86,600 |
| 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 |
151～
200
件表示中 / 3735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 | 312,500円 | -4.6% | -14.0% | 4.48% | 12.87倍 | 0.92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 |
| 日化薬 | 130,700円 | +5.4% | -11.5% | 4.59% | 11.80倍 | 0.77倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| デンカ | 202,000円 | +2.4% | +149.2% | 4.95% | 11.61倍 | 0.59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 |
| パーカライ | 130,900円 | -1.0% | -7.2% | 3.82% | 12.28倍 | 0.76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 |
| 上村工業 | 926,000円 | -1.5% | -22.4% | 2.48% | 14.29倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
