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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 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 |
| 2023/05/11 | 4,595 | 4,620 | 4,485 | 4,595 | -240 | -5% | 468,600 |
| 2023/05/10 | 4,820 | 4,880 | 4,800 | 4,835 | +65 | +1.4% | 190,200 |
| 2023/05/09 | 4,740 | 4,785 | 4,720 | 4,770 | +30 | +0.6% | 82,200 |
| 2023/05/08 | 4,705 | 4,750 | 4,705 | 4,740 | +25 | +0.5% | 107,400 |
| 2023/05/02 | 4,745 | 4,750 | 4,695 | 4,715 | -25 | -0.5% | 64,500 |
| 2023/05/01 | 4,740 | 4,765 | 4,700 | 4,740 | +65 | +1.4% | 101,500 |
| 2023/04/28 | 4,625 | 4,675 | 4,610 | 4,675 | +100 | +2.2% | 133,600 |
| 2023/04/27 | 4,550 | 4,585 | 4,510 | 4,575 | +10 | +0.2% | 79,100 |
| 2023/04/26 | 4,580 | 4,585 | 4,540 | 4,565 | -45 | -1% | 71,900 |
| 2023/04/25 | 4,665 | 4,685 | 4,610 | 4,610 | -10 | -0.2% | 87,100 |
| 2023/04/24 | 4,620 | 4,640 | 4,590 | 4,620 | +10 | +0.2% | 48,800 |
| 2023/04/21 | 4,600 | 4,645 | 4,595 | 4,610 | -15 | -0.3% | 61,300 |
| 2023/04/20 | 4,585 | 4,635 | 4,575 | 4,625 | +35 | +0.8% | 78,200 |
| 2023/04/19 | 4,565 | 4,590 | 4,530 | 4,590 | +25 | +0.5% | 76,600 |
| 2023/04/18 | 4,580 | 4,580 | 4,550 | 4,565 | ±0 | ±0% | 60,000 |
| 2023/04/17 | 4,565 | 4,585 | 4,545 | 4,565 | +20 | +0.4% | 42,500 |
| 2023/04/14 | 4,545 | 4,555 | 4,525 | 4,545 | +5 | +0.1% | 67,500 |
| 2023/04/13 | 4,520 | 4,555 | 4,515 | 4,540 | +15 | +0.3% | 47,900 |
| 2023/04/12 | 4,535 | 4,570 | 4,525 | 4,525 | -10 | -0.2% | 55,500 |
| 2023/04/11 | 4,565 | 4,565 | 4,515 | 4,535 | +10 | +0.2% | 62,800 |
| 2023/04/10 | 4,550 | 4,555 | 4,505 | 4,525 | +10 | +0.2% | 44,100 |
| 2023/04/07 | 4,495 | 4,520 | 4,490 | 4,515 | +45 | +1% | 43,100 |
| 2023/04/06 | 4,500 | 4,510 | 4,455 | 4,470 | -65 | -1.4% | 69,700 |
| 2023/04/05 | 4,585 | 4,585 | 4,520 | 4,535 | -95 | -2.1% | 96,400 |
| 2023/04/04 | 4,675 | 4,680 | 4,625 | 4,630 | -45 | -1% | 84,000 |
| 2023/04/03 | 4,660 | 4,680 | 4,630 | 4,675 | +60 | +1.3% | 82,400 |
| 2023/03/31 | 4,640 | 4,660 | 4,610 | 4,615 | +5 | +0.1% | 69,900 |
| 2023/03/30 | 4,565 | 4,610 | 4,555 | 4,610 | -75 | -1.6% | 82,000 |
| 2023/03/29 | 4,665 | 4,695 | 4,640 | 4,685 | +65 | +1.4% | 112,300 |
| 2023/03/28 | 4,680 | 4,680 | 4,600 | 4,620 | -25 | -0.5% | 173,600 |
| 2023/03/27 | 4,655 | 4,675 | 4,630 | 4,645 | +20 | +0.4% | 132,200 |
| 2023/03/24 | 4,625 | 4,635 | 4,600 | 4,625 | ±0 | ±0% | 107,400 |
| 2023/03/23 | 4,530 | 4,630 | 4,500 | 4,625 | +45 | +1% | 108,300 |
| 2023/03/22 | 4,620 | 4,620 | 4,550 | 4,580 | +95 | +2.1% | 153,000 |
| 2023/03/20 | 4,550 | 4,550 | 4,470 | 4,485 | -95 | -2.1% | 110,400 |
| 2023/03/17 | 4,620 | 4,635 | 4,545 | 4,580 | +25 | +0.5% | 123,900 |
| 2023/03/16 | 4,585 | 4,585 | 4,495 | 4,555 | -100 | -2.1% | 149,900 |
| 2023/03/15 | 4,665 | 4,705 | 4,650 | 4,655 | +115 | +2.5% | 90,800 |
| 2023/03/14 | 4,650 | 4,650 | 4,500 | 4,540 | -175 | -3.7% | 163,000 |
| 2023/03/13 | 4,775 | 4,780 | 4,700 | 4,715 | -135 | -2.8% | 168,100 |
251～
300
件表示中 / 3467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 | 508,000円 | -1.6% | -28.3% | 4.72% | 11.37倍 | 0.74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 | 288,300円 | -4.5% | +0.6% | 3.01% | 15.87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 | 124,700円 | +5.5% | +2.8% | 3.21% | 11.06倍 | 0.77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 | 437,000円 | +32.4% | +49.0% | 0.69% | 38.07倍 | 5.15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 | 384,500円 | +10.2% | -5.3% | 1.72% | 18.32倍 | 1.43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
