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 |
|---|---|---|---|---|---|---|---|
| 2011/06/14 | 306 | 311 | 303 | 311 | +8 | +2.6% | 972,000 |
| 2011/06/13 | 302 | 304 | 301 | 303 | -4 | -1.3% | 908,000 |
| 2011/06/10 | 302 | 308 | 300 | 307 | +3 | +1% | 3,199,000 |
| 2011/06/09 | 301 | 304 | 300 | 304 | +4 | +1.3% | 1,057,000 |
| 2011/06/08 | 301 | 305 | 298 | 300 | ±0 | ±0% | 910,000 |
| 2011/06/07 | 298 | 303 | 297 | 300 | +2 | +0.7% | 741,000 |
| 2011/06/06 | 302 | 303 | 296 | 298 | -5 | -1.7% | 1,142,000 |
| 2011/06/03 | 308 | 312 | 303 | 303 | -5 | -1.6% | 979,000 |
| 2011/06/02 | 308 | 310 | 306 | 308 | -8 | -2.5% | 1,941,000 |
| 2011/06/01 | 312 | 317 | 312 | 316 | +4 | +1.3% | 995,000 |
| 2011/05/31 | 308 | 316 | 308 | 312 | +5 | +1.6% | 829,000 |
| 2011/05/30 | 304 | 311 | 303 | 307 | +2 | +0.7% | 654,000 |
| 2011/05/27 | 302 | 308 | 302 | 305 | ±0 | ±0% | 690,000 |
| 2011/05/26 | 306 | 309 | 303 | 305 | ±0 | ±0% | 865,000 |
| 2011/05/25 | 308 | 310 | 303 | 305 | -4 | -1.3% | 569,000 |
| 2011/05/24 | 306 | 310 | 306 | 309 | -2 | -0.6% | 625,000 |
| 2011/05/23 | 312 | 313 | 308 | 311 | -5 | -1.6% | 478,000 |
| 2011/05/20 | 320 | 323 | 316 | 316 | -5 | -1.6% | 664,000 |
| 2011/05/19 | 322 | 324 | 319 | 321 | -1 | -0.3% | 709,000 |
| 2011/05/18 | 318 | 323 | 318 | 322 | +5 | +1.6% | 546,000 |
| 2011/05/17 | 310 | 318 | 306 | 317 | +6 | +1.9% | 1,706,000 |
| 2011/05/16 | 325 | 333 | 307 | 311 | -21 | -6.3% | 2,186,000 |
| 2011/05/13 | 341 | 346 | 327 | 332 | -6 | -1.8% | 1,779,000 |
| 2011/05/12 | 343 | 346 | 338 | 338 | -8 | -2.3% | 716,000 |
| 2011/05/11 | 350 | 356 | 344 | 346 | -1 | -0.3% | 1,147,000 |
| 2011/05/10 | 346 | 350 | 343 | 347 | ±0 | ±0% | 898,000 |
| 2011/05/09 | 349 | 354 | 346 | 347 | -5 | -1.4% | 869,000 |
| 2011/05/06 | 350 | 354 | 349 | 352 | -11 | -3% | 940,000 |
| 2011/05/02 | 361 | 367 | 359 | 363 | +9 | +2.5% | 1,543,000 |
| 2011/04/28 | 344 | 360 | 338 | 354 | +9 | +2.6% | 2,411,000 |
| 2011/04/27 | 346 | 347 | 342 | 345 | ±0 | ±0% | 1,042,000 |
| 2011/04/26 | 345 | 345 | 339 | 345 | -3 | -0.9% | 1,002,000 |
| 2011/04/25 | 344 | 349 | 344 | 348 | +2 | +0.6% | 865,000 |
| 2011/04/22 | 340 | 348 | 338 | 346 | +7 | +2.1% | 1,198,000 |
| 2011/04/21 | 344 | 345 | 337 | 339 | -1 | -0.3% | 557,000 |
| 2011/04/20 | 338 | 342 | 337 | 340 | +7 | +2.1% | 797,000 |
| 2011/04/19 | 334 | 339 | 333 | 333 | -8 | -2.3% | 712,000 |
| 2011/04/18 | 343 | 344 | 338 | 341 | -2 | -0.6% | 734,000 |
| 2011/04/15 | 344 | 347 | 341 | 343 | ±0 | ±0% | 684,000 |
| 2011/04/14 | 342 | 346 | 338 | 343 | -3 | -0.9% | 1,241,000 |
| 2011/04/13 | 331 | 356 | 331 | 346 | +15 | +4.5% | 2,809,000 |
| 2011/04/12 | 336 | 338 | 329 | 331 | -7 | -2.1% | 1,077,000 |
| 2011/04/11 | 337 | 341 | 335 | 338 | +1 | +0.3% | 1,073,000 |
| 2011/04/08 | 328 | 341 | 321 | 337 | +9 | +2.7% | 2,589,000 |
| 2011/04/07 | 327 | 334 | 325 | 328 | +9 | +2.8% | 1,612,000 |
| 2011/04/06 | 326 | 326 | 316 | 319 | -7 | -2.1% | 2,005,000 |
| 2011/04/05 | 328 | 334 | 322 | 326 | -3 | -0.9% | 1,405,000 |
| 2011/04/04 | 340 | 341 | 327 | 329 | -12 | -3.5% | 1,612,000 |
| 2011/04/01 | 338 | 346 | 338 | 341 | -2 | -0.6% | 980,000 |
| 2011/03/31 | 342 | 344 | 335 | 343 | +1 | +0.3% | 1,585,000 |
3301～
3350
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 | 270,800円 | -0.9% | -24.0% | 4.43% | 11.84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 | 310,500円 | +10.2% | +55.3% | 3.22% | 9.60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 | 281,300円 | -10.1% | -24.5% | 3.08% | 20.51倍 | 0.66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 | 329,500円 | +3.7% | +7.5% | 2.25% | 17.80倍 | 1.14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 | 900,000円 | +2.1% | -19.7% | 1.33% | 12.78倍 | 0.77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
