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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 5,090 | 5,100 | 5,040 | 5,090 | ±0 | ±0% | 46,200 |
| 2023/07/20 | 5,140 | 5,150 | 5,090 | 5,090 | -30 | -0.6% | 46,100 |
| 2023/07/19 | 5,040 | 5,120 | 5,020 | 5,120 | +135 | +2.7% | 72,300 |
| 2023/07/18 | 4,970 | 4,995 | 4,945 | 4,985 | +50 | +1% | 77,000 |
| 2023/07/14 | 5,010 | 5,010 | 4,920 | 4,935 | -40 | -0.8% | 94,100 |
| 2023/07/13 | 5,010 | 5,010 | 4,950 | 4,975 | -5 | -0.1% | 82,300 |
| 2023/07/12 | 5,130 | 5,130 | 4,980 | 4,980 | -110 | -2.2% | 123,200 |
| 2023/07/11 | 5,200 | 5,200 | 5,070 | 5,090 | -70 | -1.4% | 71,200 |
| 2023/07/10 | 5,130 | 5,190 | 5,120 | 5,160 | +40 | +0.8% | 60,100 |
| 2023/07/07 | 5,140 | 5,160 | 5,100 | 5,120 | -50 | -1% | 64,400 |
| 2023/07/06 | 5,230 | 5,240 | 5,150 | 5,170 | -60 | -1.1% | 46,400 |
| 2023/07/05 | 5,240 | 5,250 | 5,200 | 5,230 | -20 | -0.4% | 45,200 |
| 2023/07/04 | 5,330 | 5,330 | 5,240 | 5,250 | -60 | -1.1% | 77,000 |
| 2023/07/03 | 5,250 | 5,330 | 5,250 | 5,310 | +140 | +2.7% | 78,200 |
| 2023/06/30 | 5,240 | 5,240 | 5,160 | 5,170 | +20 | +0.4% | 98,200 |
| 2023/06/29 | 5,170 | 5,200 | 5,130 | 5,150 | +20 | +0.4% | 69,000 |
| 2023/06/28 | 5,060 | 5,130 | 5,050 | 5,130 | +100 | +2% | 79,600 |
| 2023/06/27 | 5,030 | 5,040 | 4,975 | 5,030 | +10 | +0.2% | 58,100 |
| 2023/06/26 | 5,010 | 5,060 | 4,995 | 5,020 | +20 | +0.4% | 72,100 |
| 2023/06/23 | 5,050 | 5,060 | 4,970 | 5,000 | -20 | -0.4% | 72,400 |
| 2023/06/22 | 5,040 | 5,050 | 5,010 | 5,020 | +10 | +0.2% | 52,700 |
| 2023/06/21 | 5,020 | 5,050 | 5,000 | 5,010 | -10 | -0.2% | 81,900 |
| 2023/06/20 | 5,010 | 5,050 | 5,000 | 5,020 | -10 | -0.2% | 70,700 |
| 2023/06/19 | 5,090 | 5,110 | 5,020 | 5,030 | -10 | -0.2% | 70,300 |
| 2023/06/16 | 5,070 | 5,090 | 5,030 | 5,040 | -60 | -1.2% | 236,900 |
| 2023/06/15 | 5,080 | 5,130 | 5,060 | 5,100 | -20 | -0.4% | 93,400 |
| 2023/06/14 | 5,100 | 5,150 | 5,050 | 5,120 | +90 | +1.8% | 121,100 |
| 2023/06/13 | 5,040 | 5,090 | 5,020 | 5,030 | -30 | -0.6% | 88,700 |
| 2023/06/12 | 5,010 | 5,060 | 4,995 | 5,060 | +90 | +1.8% | 100,200 |
| 2023/06/09 | 4,855 | 4,970 | 4,855 | 4,970 | +120 | +2.5% | 147,600 |
| 2023/06/08 | 4,845 | 4,900 | 4,830 | 4,850 | ±0 | ±0% | 109,400 |
| 2023/06/07 | 4,830 | 4,890 | 4,790 | 4,850 | +120 | +2.5% | 180,600 |
| 2023/06/06 | 4,680 | 4,740 | 4,655 | 4,730 | +20 | +0.4% | 86,500 |
| 2023/06/05 | 4,740 | 4,770 | 4,710 | 4,710 | +40 | +0.9% | 115,200 |
| 2023/06/02 | 4,605 | 4,670 | 4,605 | 4,670 | +65 | +1.4% | 61,000 |
| 2023/06/01 | 4,590 | 4,630 | 4,585 | 4,605 | +5 | +0.1% | 49,600 |
| 2023/05/31 | 4,640 | 4,655 | 4,595 | 4,600 | -90 | -1.9% | 106,700 |
| 2023/05/30 | 4,675 | 4,700 | 4,635 | 4,690 | -15 | -0.3% | 60,100 |
| 2023/05/29 | 4,700 | 4,720 | 4,690 | 4,705 | +55 | +1.2% | 60,900 |
| 2023/05/26 | 4,705 | 4,725 | 4,650 | 4,650 | -85 | -1.8% | 79,700 |
| 2023/05/25 | 4,625 | 4,745 | 4,625 | 4,735 | +60 | +1.3% | 89,100 |
| 2023/05/24 | 4,670 | 4,690 | 4,655 | 4,675 | +5 | +0.1% | 57,300 |
| 2023/05/23 | 4,735 | 4,750 | 4,640 | 4,670 | -65 | -1.4% | 110,200 |
| 2023/05/22 | 4,670 | 4,735 | 4,665 | 4,735 | +75 | +1.6% | 98,300 |
| 2023/05/19 | 4,680 | 4,690 | 4,645 | 4,660 | +5 | +0.1% | 108,800 |
| 2023/05/18 | 4,615 | 4,660 | 4,595 | 4,655 | +70 | +1.5% | 81,200 |
| 2023/05/17 | 4,640 | 4,640 | 4,575 | 4,585 | -60 | -1.3% | 100,800 |
| 2023/05/16 | 4,640 | 4,665 | 4,600 | 4,645 | -15 | -0.3% | 75,800 |
| 2023/05/15 | 4,615 | 4,680 | 4,605 | 4,660 | +95 | +2.1% | 147,000 |
| 2023/05/12 | 4,580 | 4,595 | 4,530 | 4,565 | -30 | -0.7% | 180,800 |
201～
250
件表示中 / 3457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 | 530,000円 | -1.6% | -28.3% | 4.53% | 11.86倍 | 0.78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 |
| クレハ | 291,800円 | -4.5% | +0.6% | 2.97% | 16.06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 | +5.5% | +2.8% | 3.33% | 10.65倍 | 0.74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 |
| トリケミカル | 440,000円 | +32.4% | +49.0% | 0.68% | 38.33倍 | 5.19倍 |
|
先端半導体製造に必要な化学材料を多品種少量生産。韓国に３５％出資合弁。台湾、国内増強急ぐ |
| 扶桑化学 | 393,000円 | +10.2% | -5.3% | 1.68% | 18.72倍 | 1.46倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
市場注目の銘柄
チャート関連のコラム
