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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
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
