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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,995 | 5,030 | 4,995 | 5,010 | -50 | -1% | 32,900 |
| 2024/08/20 | 5,030 | 5,070 | 4,990 | 5,060 | +75 | +1.5% | 67,000 |
| 2024/08/19 | 5,040 | 5,060 | 4,975 | 4,985 | -65 | -1.3% | 74,900 |
| 2024/08/16 | 5,100 | 5,100 | 5,000 | 5,050 | +30 | +0.6% | 77,500 |
| 2024/08/15 | 5,010 | 5,040 | 4,980 | 5,020 | +45 | +0.9% | 71,300 |
| 2024/08/14 | 4,995 | 5,020 | 4,940 | 4,975 | -10 | -0.2% | 114,100 |
| 2024/08/13 | 4,950 | 5,010 | 4,925 | 4,985 | +105 | +2.2% | 139,100 |
| 2024/08/09 | 5,050 | 5,070 | 4,825 | 4,880 | -100 | -2% | 191,600 |
| 2024/08/08 | 4,980 | 5,100 | 4,960 | 4,980 | -30 | -0.6% | 92,300 |
| 2024/08/07 | 5,000 | 5,080 | 4,940 | 5,010 | -10 | -0.2% | 130,500 |
| 2024/08/06 | 5,060 | 5,210 | 4,910 | 5,020 | +420 | +9.1% | 209,400 |
| 2024/08/05 | 4,880 | 4,925 | 4,585 | 4,600 | -450 | -8.9% | 323,500 |
| 2024/08/02 | 5,140 | 5,150 | 5,020 | 5,050 | -220 | -4.2% | 183,600 |
| 2024/08/01 | 5,380 | 5,380 | 5,230 | 5,270 | -150 | -2.8% | 124,300 |
| 2024/07/31 | 5,330 | 5,440 | 5,310 | 5,420 | +70 | +1.3% | 97,100 |
| 2024/07/30 | 5,390 | 5,390 | 5,340 | 5,350 | -40 | -0.7% | 55,800 |
| 2024/07/29 | 5,350 | 5,410 | 5,320 | 5,390 | +100 | +1.9% | 83,400 |
| 2024/07/26 | 5,310 | 5,320 | 5,240 | 5,290 | +10 | +0.2% | 63,600 |
| 2024/07/25 | 5,260 | 5,310 | 5,220 | 5,280 | +10 | +0.2% | 124,100 |
| 2024/07/24 | 5,310 | 5,310 | 5,240 | 5,270 | -60 | -1.1% | 126,500 |
| 2024/07/23 | 5,380 | 5,400 | 5,310 | 5,330 | -10 | -0.2% | 92,200 |
| 2024/07/22 | 5,400 | 5,420 | 5,340 | 5,340 | -110 | -2% | 79,400 |
| 2024/07/19 | 5,450 | 5,460 | 5,410 | 5,450 | -20 | -0.4% | 49,100 |
| 2024/07/18 | 5,450 | 5,520 | 5,450 | 5,470 | -40 | -0.7% | 43,500 |
| 2024/07/17 | 5,440 | 5,510 | 5,440 | 5,510 | +100 | +1.8% | 56,100 |
| 2024/07/16 | 5,410 | 5,430 | 5,390 | 5,410 | +20 | +0.4% | 56,700 |
| 2024/07/12 | 5,390 | 5,440 | 5,360 | 5,390 | +10 | +0.2% | 78,500 |
| 2024/07/11 | 5,410 | 5,420 | 5,380 | 5,380 | -10 | -0.2% | 90,400 |
| 2024/07/10 | 5,360 | 5,390 | 5,340 | 5,390 | +30 | +0.6% | 59,600 |
| 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 |
151～
200
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
