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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 5,660 | 5,670 | 5,630 | 5,630 | -50 | -0.9% | 54,300 |
| 2024/04/24 | 5,710 | 5,720 | 5,660 | 5,680 | -30 | -0.5% | 93,300 |
| 2024/04/23 | 5,740 | 5,760 | 5,690 | 5,710 | -30 | -0.5% | 57,100 |
| 2024/04/22 | 5,730 | 5,770 | 5,700 | 5,740 | +40 | +0.7% | 59,400 |
| 2024/04/19 | 5,790 | 5,790 | 5,640 | 5,700 | -90 | -1.6% | 90,900 |
| 2024/04/18 | 5,820 | 5,820 | 5,770 | 5,790 | -10 | -0.2% | 65,500 |
| 2024/04/17 | 5,870 | 5,870 | 5,770 | 5,800 | -60 | -1% | 65,200 |
| 2024/04/16 | 5,950 | 5,960 | 5,840 | 5,860 | -120 | -2% | 70,900 |
| 2024/04/15 | 5,930 | 5,980 | 5,890 | 5,980 | +30 | +0.5% | 44,100 |
| 2024/04/12 | 6,000 | 6,010 | 5,940 | 5,950 | -30 | -0.5% | 44,600 |
| 2024/04/11 | 5,900 | 5,990 | 5,900 | 5,980 | +20 | +0.3% | 35,200 |
| 2024/04/10 | 5,920 | 5,960 | 5,920 | 5,960 | +40 | +0.7% | 29,100 |
| 2024/04/09 | 5,950 | 5,970 | 5,900 | 5,920 | -10 | -0.2% | 43,000 |
| 2024/04/08 | 5,940 | 5,960 | 5,900 | 5,930 | -10 | -0.2% | 39,600 |
| 2024/04/05 | 5,910 | 5,940 | 5,880 | 5,940 | +20 | +0.3% | 105,800 |
| 2024/04/04 | 5,990 | 6,000 | 5,910 | 5,920 | -40 | -0.7% | 56,000 |
| 2024/04/03 | 5,950 | 6,020 | 5,910 | 5,960 | +10 | +0.2% | 76,400 |
| 2024/04/02 | 5,970 | 5,990 | 5,920 | 5,950 | -20 | -0.3% | 77,500 |
| 2024/04/01 | 6,060 | 6,070 | 5,930 | 5,970 | -90 | -1.5% | 81,000 |
| 2024/03/29 | 6,080 | 6,100 | 6,040 | 6,060 | +20 | +0.3% | 61,800 |
| 2024/03/28 | 6,110 | 6,140 | 6,020 | 6,040 | -180 | -2.9% | 74,100 |
| 2024/03/27 | 6,210 | 6,250 | 6,190 | 6,220 | +50 | +0.8% | 70,700 |
| 2024/03/26 | 6,160 | 6,220 | 6,160 | 6,170 | +10 | +0.2% | 32,100 |
| 2024/03/25 | 6,260 | 6,260 | 6,160 | 6,160 | -90 | -1.4% | 51,800 |
| 2024/03/22 | 6,200 | 6,270 | 6,150 | 6,250 | +90 | +1.5% | 71,900 |
| 2024/03/21 | 6,110 | 6,170 | 6,080 | 6,160 | +80 | +1.3% | 62,600 |
| 2024/03/19 | 6,030 | 6,120 | 6,020 | 6,080 | +50 | +0.8% | 37,600 |
| 2024/03/18 | 6,050 | 6,050 | 5,990 | 6,030 | +60 | +1% | 42,400 |
| 2024/03/15 | 5,990 | 6,010 | 5,940 | 5,970 | -10 | -0.2% | 42,300 |
| 2024/03/14 | 5,940 | 5,980 | 5,920 | 5,980 | +60 | +1% | 33,800 |
| 2024/03/13 | 6,030 | 6,050 | 5,910 | 5,920 | -50 | -0.8% | 45,200 |
| 2024/03/12 | 5,970 | 5,980 | 5,910 | 5,970 | -50 | -0.8% | 57,100 |
| 2024/03/11 | 6,100 | 6,100 | 5,970 | 6,020 | -90 | -1.5% | 66,900 |
| 2024/03/08 | 6,000 | 6,130 | 6,000 | 6,110 | +80 | +1.3% | 63,700 |
| 2024/03/07 | 6,140 | 6,140 | 6,010 | 6,030 | -30 | -0.5% | 55,300 |
| 2024/03/06 | 6,040 | 6,090 | 6,040 | 6,060 | +10 | +0.2% | 50,300 |
| 2024/03/05 | 6,050 | 6,090 | 5,980 | 6,050 | -10 | -0.2% | 54,200 |
| 2024/03/04 | 6,130 | 6,130 | 6,060 | 6,060 | +20 | +0.3% | 62,900 |
| 2024/03/01 | 6,110 | 6,130 | 6,030 | 6,040 | -100 | -1.6% | 80,500 |
| 2024/02/29 | 6,080 | 6,150 | 6,060 | 6,140 | +80 | +1.3% | 84,300 |
| 2024/02/28 | 6,040 | 6,100 | 6,020 | 6,060 | +10 | +0.2% | 50,000 |
| 2024/02/27 | 6,040 | 6,110 | 6,030 | 6,050 | +10 | +0.2% | 69,500 |
| 2024/02/26 | 6,020 | 6,080 | 6,010 | 6,040 | +40 | +0.7% | 55,100 |
| 2024/02/22 | 6,000 | 6,010 | 5,960 | 6,000 | +50 | +0.8% | 49,900 |
| 2024/02/21 | 5,930 | 5,970 | 5,900 | 5,950 | +20 | +0.3% | 38,300 |
| 2024/02/20 | 5,980 | 5,980 | 5,930 | 5,930 | -30 | -0.5% | 44,700 |
| 2024/02/19 | 5,850 | 5,960 | 5,850 | 5,960 | +110 | +1.9% | 54,200 |
| 2024/02/16 | 5,830 | 5,890 | 5,810 | 5,850 | +60 | +1% | 56,600 |
| 2024/02/15 | 5,860 | 5,900 | 5,750 | 5,790 | -60 | -1% | 68,800 |
| 2024/02/14 | 5,850 | 5,910 | 5,810 | 5,850 | +20 | +0.3% | 111,000 |
151～
200
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
