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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 5,290 | 5,330 | 5,290 | 5,320 | +40 | +0.8% | 55,100 |
| 2023/11/27 | 5,350 | 5,350 | 5,270 | 5,280 | -50 | -0.9% | 67,800 |
| 2023/11/24 | 5,350 | 5,360 | 5,320 | 5,330 | +40 | +0.8% | 46,100 |
| 2023/11/22 | 5,250 | 5,290 | 5,240 | 5,290 | +80 | +1.5% | 66,600 |
| 2023/11/21 | 5,250 | 5,250 | 5,190 | 5,210 | -40 | -0.8% | 76,200 |
| 2023/11/20 | 5,360 | 5,360 | 5,230 | 5,250 | -100 | -1.9% | 77,500 |
| 2023/11/17 | 5,260 | 5,350 | 5,230 | 5,350 | +120 | +2.3% | 67,200 |
| 2023/11/16 | 5,220 | 5,270 | 5,200 | 5,230 | -40 | -0.8% | 77,200 |
| 2023/11/15 | 5,290 | 5,290 | 5,230 | 5,270 | +20 | +0.4% | 71,600 |
| 2023/11/14 | 5,270 | 5,270 | 5,200 | 5,250 | +10 | +0.2% | 59,700 |
| 2023/11/13 | 5,290 | 5,310 | 5,210 | 5,240 | -30 | -0.6% | 58,200 |
| 2023/11/10 | 5,190 | 5,270 | 5,160 | 5,270 | +80 | +1.5% | 86,800 |
| 2023/11/09 | 5,160 | 5,200 | 5,100 | 5,190 | -40 | -0.8% | 183,300 |
| 2023/11/08 | 5,420 | 5,420 | 5,200 | 5,230 | -190 | -3.5% | 126,500 |
| 2023/11/07 | 5,480 | 5,500 | 5,410 | 5,420 | -50 | -0.9% | 52,500 |
| 2023/11/06 | 5,460 | 5,510 | 5,430 | 5,470 | +70 | +1.3% | 112,900 |
| 2023/11/02 | 5,480 | 5,480 | 5,370 | 5,400 | -70 | -1.3% | 65,300 |
| 2023/11/01 | 5,470 | 5,490 | 5,420 | 5,470 | +90 | +1.7% | 111,000 |
| 2023/10/31 | 5,290 | 5,390 | 5,270 | 5,380 | +90 | +1.7% | 89,400 |
| 2023/10/30 | 5,310 | 5,330 | 5,260 | 5,290 | -90 | -1.7% | 276,000 |
| 2023/10/27 | 5,290 | 5,380 | 5,260 | 5,380 | +160 | +3.1% | 87,300 |
| 2023/10/26 | 5,270 | 5,280 | 5,200 | 5,220 | -40 | -0.8% | 75,700 |
| 2023/10/25 | 5,390 | 5,390 | 5,230 | 5,260 | -80 | -1.5% | 106,900 |
| 2023/10/24 | 5,370 | 5,380 | 5,210 | 5,340 | -10 | -0.2% | 111,600 |
| 2023/10/23 | 5,420 | 5,440 | 5,350 | 5,350 | -70 | -1.3% | 60,600 |
| 2023/10/20 | 5,360 | 5,470 | 5,350 | 5,420 | +20 | +0.4% | 50,100 |
| 2023/10/19 | 5,390 | 5,450 | 5,390 | 5,400 | -60 | -1.1% | 29,800 |
| 2023/10/18 | 5,430 | 5,460 | 5,390 | 5,460 | +50 | +0.9% | 46,600 |
| 2023/10/17 | 5,400 | 5,460 | 5,380 | 5,410 | +60 | +1.1% | 41,900 |
| 2023/10/16 | 5,330 | 5,380 | 5,310 | 5,350 | -40 | -0.7% | 63,200 |
| 2023/10/13 | 5,430 | 5,470 | 5,380 | 5,390 | -80 | -1.5% | 55,000 |
| 2023/10/12 | 5,450 | 5,480 | 5,410 | 5,470 | +40 | +0.7% | 64,100 |
| 2023/10/11 | 5,430 | 5,470 | 5,420 | 5,430 | ±0 | ±0% | 58,200 |
| 2023/10/10 | 5,400 | 5,470 | 5,370 | 5,430 | +120 | +2.3% | 85,000 |
| 2023/10/06 | 5,300 | 5,360 | 5,300 | 5,310 | -30 | -0.6% | 59,700 |
| 2023/10/05 | 5,290 | 5,360 | 5,270 | 5,340 | +90 | +1.7% | 89,000 |
| 2023/10/04 | 5,250 | 5,280 | 5,190 | 5,250 | -100 | -1.9% | 125,800 |
| 2023/10/03 | 5,420 | 5,430 | 5,330 | 5,350 | -120 | -2.2% | 101,600 |
| 2023/10/02 | 5,580 | 5,590 | 5,470 | 5,470 | -30 | -0.5% | 71,500 |
| 2023/09/29 | 5,610 | 5,610 | 5,470 | 5,500 | -90 | -1.6% | 73,600 |
| 2023/09/28 | 5,600 | 5,680 | 5,580 | 5,590 | -140 | -2.4% | 75,200 |
| 2023/09/27 | 5,700 | 5,750 | 5,660 | 5,730 | +20 | +0.4% | 95,200 |
| 2023/09/26 | 5,730 | 5,740 | 5,680 | 5,710 | +30 | +0.5% | 56,000 |
| 2023/09/25 | 5,740 | 5,740 | 5,660 | 5,680 | -10 | -0.2% | 59,800 |
| 2023/09/22 | 5,680 | 5,720 | 5,620 | 5,690 | +10 | +0.2% | 83,100 |
| 2023/09/21 | 5,680 | 5,740 | 5,670 | 5,680 | -10 | -0.2% | 63,400 |
| 2023/09/20 | 5,780 | 5,820 | 5,680 | 5,690 | -70 | -1.2% | 116,000 |
| 2023/09/19 | 5,630 | 5,760 | 5,570 | 5,760 | +200 | +3.6% | 158,100 |
| 2023/09/15 | 5,560 | 5,600 | 5,540 | 5,560 | +50 | +0.9% | 94,000 |
| 2023/09/14 | 5,500 | 5,530 | 5,480 | 5,510 | +20 | +0.4% | 64,200 |
251～
300
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
