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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 4,605 | 4,720 | 4,605 | 4,715 | +115 | +2.5% | 167,800 |
| 2023/02/24 | 4,640 | 4,665 | 4,570 | 4,600 | -20 | -0.4% | 138,900 |
| 2023/02/22 | 4,630 | 4,680 | 4,605 | 4,620 | -50 | -1.1% | 119,100 |
| 2023/02/21 | 4,550 | 4,670 | 4,550 | 4,670 | +160 | +3.5% | 156,300 |
| 2023/02/20 | 4,425 | 4,530 | 4,405 | 4,510 | +130 | +3% | 145,800 |
| 2023/02/17 | 4,350 | 4,380 | 4,325 | 4,380 | ±0 | ±0% | 107,900 |
| 2023/02/16 | 4,345 | 4,390 | 4,330 | 4,380 | +65 | +1.5% | 103,900 |
| 2023/02/15 | 4,315 | 4,335 | 4,295 | 4,315 | -20 | -0.5% | 73,200 |
| 2023/02/14 | 4,335 | 4,350 | 4,290 | 4,335 | +40 | +0.9% | 74,300 |
| 2023/02/13 | 4,330 | 4,330 | 4,290 | 4,295 | -35 | -0.8% | 77,100 |
| 2023/02/10 | 4,345 | 4,360 | 4,310 | 4,330 | -20 | -0.5% | 86,900 |
| 2023/02/09 | 4,330 | 4,360 | 4,315 | 4,350 | -20 | -0.5% | 106,400 |
| 2023/02/08 | 4,350 | 4,405 | 4,330 | 4,370 | +20 | +0.5% | 117,600 |
| 2023/02/07 | 4,290 | 4,380 | 4,270 | 4,350 | +30 | +0.7% | 133,000 |
| 2023/02/06 | 4,400 | 4,420 | 4,315 | 4,320 | +205 | +5% | 466,200 |
| 2023/02/03 | 4,120 | 4,130 | 4,065 | 4,115 | -20 | -0.5% | 166,600 |
| 2023/02/02 | 4,215 | 4,225 | 4,130 | 4,135 | -80 | -1.9% | 74,700 |
| 2023/02/01 | 4,230 | 4,260 | 4,200 | 4,215 | -25 | -0.6% | 73,400 |
| 2023/01/31 | 4,185 | 4,265 | 4,185 | 4,240 | +65 | +1.6% | 72,900 |
| 2023/01/30 | 4,160 | 4,185 | 4,150 | 4,175 | +10 | +0.2% | 83,400 |
| 2023/01/27 | 4,135 | 4,165 | 4,135 | 4,165 | +40 | +1% | 51,700 |
| 2023/01/26 | 4,085 | 4,125 | 4,080 | 4,125 | +40 | +1% | 49,400 |
| 2023/01/25 | 4,080 | 4,095 | 4,055 | 4,085 | +10 | +0.2% | 49,200 |
| 2023/01/24 | 4,070 | 4,095 | 4,070 | 4,075 | +25 | +0.6% | 43,800 |
| 2023/01/23 | 4,040 | 4,055 | 4,025 | 4,050 | +50 | +1.3% | 48,300 |
| 2023/01/20 | 3,990 | 4,015 | 3,990 | 4,000 | +10 | +0.3% | 33,400 |
| 2023/01/19 | 4,020 | 4,030 | 3,985 | 3,990 | -35 | -0.9% | 48,600 |
| 2023/01/18 | 4,020 | 4,055 | 3,985 | 4,025 | +10 | +0.2% | 61,600 |
| 2023/01/17 | 3,950 | 4,030 | 3,935 | 4,015 | +50 | +1.3% | 52,000 |
| 2023/01/16 | 4,030 | 4,035 | 3,965 | 3,965 | -85 | -2.1% | 95,200 |
| 2023/01/13 | 4,060 | 4,080 | 4,045 | 4,050 | -35 | -0.9% | 50,300 |
| 2023/01/12 | 4,120 | 4,120 | 4,075 | 4,085 | -35 | -0.8% | 51,200 |
| 2023/01/11 | 4,105 | 4,125 | 4,065 | 4,120 | +35 | +0.9% | 100,900 |
| 2023/01/10 | 4,155 | 4,165 | 4,075 | 4,085 | -60 | -1.4% | 113,700 |
| 2023/01/06 | 4,105 | 4,155 | 4,100 | 4,145 | +40 | +1% | 48,800 |
| 2023/01/05 | 4,155 | 4,160 | 4,095 | 4,105 | -50 | -1.2% | 66,200 |
| 2023/01/04 | 4,280 | 4,285 | 4,150 | 4,155 | -165 | -3.8% | 83,100 |
| 2022/12/30 | 4,310 | 4,355 | 4,310 | 4,320 | +15 | +0.3% | 46,400 |
| 2022/12/29 | 4,300 | 4,315 | 4,240 | 4,305 | -5 | -0.1% | 50,900 |
| 2022/12/28 | 4,330 | 4,360 | 4,305 | 4,310 | -20 | -0.5% | 49,100 |
| 2022/12/27 | 4,350 | 4,380 | 4,325 | 4,330 | +30 | +0.7% | 47,800 |
| 2022/12/26 | 4,230 | 4,325 | 4,230 | 4,300 | +20 | +0.5% | 67,100 |
| 2022/12/23 | 4,210 | 4,295 | 4,210 | 4,280 | +30 | +0.7% | 101,800 |
| 2022/12/22 | 4,180 | 4,275 | 4,180 | 4,250 | +80 | +1.9% | 94,600 |
| 2022/12/21 | 4,260 | 4,280 | 4,155 | 4,170 | -65 | -1.5% | 126,100 |
| 2022/12/20 | 4,255 | 4,280 | 4,195 | 4,235 | -20 | -0.5% | 120,900 |
| 2022/12/19 | 4,245 | 4,270 | 4,240 | 4,255 | +45 | +1.1% | 72,600 |
| 2022/12/16 | 4,255 | 4,260 | 4,200 | 4,210 | -75 | -1.8% | 112,900 |
| 2022/12/15 | 4,180 | 4,285 | 4,170 | 4,285 | +135 | +3.3% | 149,800 |
| 2022/12/14 | 4,130 | 4,170 | 4,110 | 4,150 | +50 | +1.2% | 58,400 |
301～
350
件表示中 / 3458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 | 529,000円 | -1.6% | -28.3% | 4.54% | 11.84倍 | 0.77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 | 292,600円 | -4.5% | +0.6% | 2.96% | 16.10倍 | 0.73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 | 120,100円 | +5.5% | +2.8% | 3.33% | 10.65倍 | 0.74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 | 443,500円 | +32.4% | +49.0% | 0.68% | 38.64倍 | 5.23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 | 390,500円 | +10.2% | -5.3% | 1.69% | 18.60倍 | 1.45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
