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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 5,800 | 5,840 | 5,670 | 5,830 | +120 | +2.1% | 129,200 |
| 2024/02/09 | 5,720 | 5,760 | 5,690 | 5,710 | -10 | -0.2% | 96,300 |
| 2024/02/08 | 5,730 | 5,750 | 5,650 | 5,720 | -50 | -0.9% | 84,100 |
| 2024/02/07 | 5,680 | 5,770 | 5,680 | 5,770 | +60 | +1.1% | 58,300 |
| 2024/02/06 | 5,720 | 5,750 | 5,690 | 5,710 | -10 | -0.2% | 59,700 |
| 2024/02/05 | 5,730 | 5,730 | 5,680 | 5,720 | +50 | +0.9% | 41,000 |
| 2024/02/02 | 5,730 | 5,730 | 5,650 | 5,670 | -20 | -0.4% | 75,900 |
| 2024/02/01 | 5,700 | 5,700 | 5,660 | 5,690 | -30 | -0.5% | 48,600 |
| 2024/01/31 | 5,670 | 5,720 | 5,600 | 5,720 | +60 | +1.1% | 103,700 |
| 2024/01/30 | 5,790 | 5,790 | 5,630 | 5,660 | -100 | -1.7% | 117,300 |
| 2024/01/29 | 5,770 | 5,790 | 5,720 | 5,760 | +10 | +0.2% | 123,100 |
| 2024/01/26 | 5,800 | 5,810 | 5,740 | 5,750 | -60 | -1% | 54,100 |
| 2024/01/25 | 5,730 | 5,820 | 5,730 | 5,810 | +80 | +1.4% | 45,800 |
| 2024/01/24 | 5,740 | 5,760 | 5,720 | 5,730 | -20 | -0.3% | 40,500 |
| 2024/01/23 | 5,810 | 5,820 | 5,750 | 5,750 | -60 | -1% | 59,600 |
| 2024/01/22 | 5,820 | 5,850 | 5,780 | 5,810 | +20 | +0.3% | 48,100 |
| 2024/01/19 | 5,740 | 5,810 | 5,740 | 5,790 | +60 | +1% | 61,400 |
| 2024/01/18 | 5,680 | 5,750 | 5,670 | 5,730 | +40 | +0.7% | 50,500 |
| 2024/01/17 | 5,750 | 5,780 | 5,690 | 5,690 | -20 | -0.4% | 70,100 |
| 2024/01/16 | 5,760 | 5,760 | 5,700 | 5,710 | -30 | -0.5% | 52,900 |
| 2024/01/15 | 5,650 | 5,770 | 5,650 | 5,740 | +80 | +1.4% | 61,100 |
| 2024/01/12 | 5,750 | 5,760 | 5,640 | 5,660 | -70 | -1.2% | 74,800 |
| 2024/01/11 | 5,720 | 5,780 | 5,720 | 5,730 | +40 | +0.7% | 74,100 |
| 2024/01/10 | 5,670 | 5,720 | 5,650 | 5,690 | +20 | +0.4% | 63,600 |
| 2024/01/09 | 5,620 | 5,670 | 5,600 | 5,670 | +90 | +1.6% | 76,800 |
| 2024/01/05 | 5,550 | 5,580 | 5,530 | 5,580 | +60 | +1.1% | 61,400 |
| 2024/01/04 | 5,430 | 5,520 | 5,370 | 5,520 | +90 | +1.7% | 64,600 |
| 2023/12/29 | 5,430 | 5,470 | 5,390 | 5,430 | -10 | -0.2% | 41,600 |
| 2023/12/28 | 5,460 | 5,480 | 5,430 | 5,440 | -30 | -0.5% | 43,200 |
| 2023/12/27 | 5,460 | 5,470 | 5,430 | 5,470 | +60 | +1.1% | 42,200 |
| 2023/12/26 | 5,400 | 5,440 | 5,390 | 5,410 | ±0 | ±0% | 39,200 |
| 2023/12/25 | 5,580 | 5,580 | 5,400 | 5,410 | -100 | -1.8% | 39,000 |
| 2023/12/22 | 5,450 | 5,510 | 5,450 | 5,510 | +70 | +1.3% | 52,600 |
| 2023/12/21 | 5,380 | 5,440 | 5,380 | 5,440 | +20 | +0.4% | 53,200 |
| 2023/12/20 | 5,380 | 5,450 | 5,380 | 5,420 | +40 | +0.7% | 50,000 |
| 2023/12/19 | 5,400 | 5,400 | 5,350 | 5,380 | -30 | -0.6% | 51,600 |
| 2023/12/18 | 5,320 | 5,430 | 5,310 | 5,410 | +40 | +0.7% | 57,100 |
| 2023/12/15 | 5,350 | 5,410 | 5,350 | 5,370 | +20 | +0.4% | 87,500 |
| 2023/12/14 | 5,430 | 5,430 | 5,330 | 5,350 | -30 | -0.6% | 72,800 |
| 2023/12/13 | 5,390 | 5,420 | 5,360 | 5,380 | ±0 | ±0% | 54,800 |
| 2023/12/12 | 5,380 | 5,410 | 5,350 | 5,380 | +50 | +0.9% | 65,000 |
| 2023/12/11 | 5,360 | 5,360 | 5,290 | 5,330 | +50 | +0.9% | 67,600 |
| 2023/12/08 | 5,390 | 5,420 | 5,260 | 5,280 | -130 | -2.4% | 129,300 |
| 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 |
201～
250
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
