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 |
|---|---|---|---|---|---|---|---|
| 2023/09/13 | 5,520 | 5,520 | 5,450 | 5,490 | -30 | -0.5% | 74,700 |
| 2023/09/12 | 5,500 | 5,520 | 5,450 | 5,520 | +70 | +1.3% | 53,800 |
| 2023/09/11 | 5,480 | 5,500 | 5,420 | 5,450 | +40 | +0.7% | 85,600 |
| 2023/09/08 | 5,440 | 5,490 | 5,400 | 5,410 | -50 | -0.9% | 84,200 |
| 2023/09/07 | 5,480 | 5,520 | 5,460 | 5,460 | -40 | -0.7% | 90,000 |
| 2023/09/06 | 5,510 | 5,520 | 5,470 | 5,500 | -10 | -0.2% | 55,900 |
| 2023/09/05 | 5,530 | 5,530 | 5,470 | 5,510 | -20 | -0.4% | 65,800 |
| 2023/09/04 | 5,480 | 5,530 | 5,450 | 5,530 | +80 | +1.5% | 92,200 |
| 2023/09/01 | 5,380 | 5,450 | 5,370 | 5,450 | +60 | +1.1% | 69,800 |
| 2023/08/31 | 5,350 | 5,400 | 5,340 | 5,390 | +50 | +0.9% | 47,600 |
| 2023/08/30 | 5,370 | 5,380 | 5,320 | 5,340 | -10 | -0.2% | 54,800 |
| 2023/08/29 | 5,370 | 5,370 | 5,330 | 5,350 | ±0 | ±0% | 42,300 |
| 2023/08/28 | 5,280 | 5,360 | 5,280 | 5,350 | +70 | +1.3% | 50,200 |
| 2023/08/25 | 5,290 | 5,310 | 5,270 | 5,280 | -10 | -0.2% | 61,400 |
| 2023/08/24 | 5,250 | 5,300 | 5,230 | 5,290 | +40 | +0.8% | 49,100 |
| 2023/08/23 | 5,180 | 5,250 | 5,180 | 5,250 | +20 | +0.4% | 44,500 |
| 2023/08/22 | 5,180 | 5,230 | 5,140 | 5,230 | +50 | +1% | 50,000 |
| 2023/08/21 | 5,160 | 5,200 | 5,140 | 5,180 | +60 | +1.2% | 68,800 |
| 2023/08/18 | 5,150 | 5,150 | 5,100 | 5,120 | -20 | -0.4% | 48,300 |
| 2023/08/17 | 5,140 | 5,170 | 5,070 | 5,140 | ±0 | ±0% | 57,500 |
| 2023/08/16 | 5,120 | 5,190 | 5,120 | 5,140 | -50 | -1% | 57,800 |
| 2023/08/15 | 5,160 | 5,210 | 5,130 | 5,190 | -30 | -0.6% | 59,300 |
| 2023/08/14 | 5,240 | 5,250 | 5,190 | 5,220 | -20 | -0.4% | 76,900 |
| 2023/08/10 | 5,160 | 5,240 | 5,110 | 5,240 | +20 | +0.4% | 98,600 |
| 2023/08/09 | 5,210 | 5,220 | 5,180 | 5,220 | +40 | +0.8% | 68,400 |
| 2023/08/08 | 5,220 | 5,250 | 5,170 | 5,180 | -40 | -0.8% | 78,500 |
| 2023/08/07 | 5,230 | 5,250 | 5,110 | 5,220 | +190 | +3.8% | 202,000 |
| 2023/08/04 | 5,110 | 5,120 | 5,020 | 5,030 | -30 | -0.6% | 134,400 |
| 2023/08/03 | 5,220 | 5,240 | 5,060 | 5,060 | -220 | -4.2% | 207,200 |
| 2023/08/02 | 5,360 | 5,370 | 5,250 | 5,280 | -100 | -1.9% | 134,600 |
| 2023/08/01 | 5,320 | 5,380 | 5,310 | 5,380 | +40 | +0.7% | 41,900 |
| 2023/07/31 | 5,280 | 5,360 | 5,260 | 5,340 | +130 | +2.5% | 207,400 |
| 2023/07/28 | 5,140 | 5,230 | 5,140 | 5,210 | +40 | +0.8% | 78,600 |
| 2023/07/27 | 5,160 | 5,170 | 5,130 | 5,170 | ±0 | ±0% | 79,200 |
| 2023/07/26 | 5,170 | 5,200 | 5,130 | 5,170 | ±0 | ±0% | 63,800 |
| 2023/07/25 | 5,170 | 5,180 | 5,150 | 5,170 | +40 | +0.8% | 65,800 |
| 2023/07/24 | 5,120 | 5,140 | 5,110 | 5,130 | +40 | +0.8% | 51,200 |
| 2023/07/21 | 5,090 | 5,100 | 5,040 | 5,090 | ±0 | ±0% | 46,200 |
| 2023/07/20 | 5,140 | 5,150 | 5,090 | 5,090 | -30 | -0.6% | 46,100 |
| 2023/07/19 | 5,040 | 5,120 | 5,020 | 5,120 | +135 | +2.7% | 72,300 |
| 2023/07/18 | 4,970 | 4,995 | 4,945 | 4,985 | +50 | +1% | 77,000 |
| 2023/07/14 | 5,010 | 5,010 | 4,920 | 4,935 | -40 | -0.8% | 94,100 |
| 2023/07/13 | 5,010 | 5,010 | 4,950 | 4,975 | -5 | -0.1% | 82,300 |
| 2023/07/12 | 5,130 | 5,130 | 4,980 | 4,980 | -110 | -2.2% | 123,200 |
| 2023/07/11 | 5,200 | 5,200 | 5,070 | 5,090 | -70 | -1.4% | 71,200 |
| 2023/07/10 | 5,130 | 5,190 | 5,120 | 5,160 | +40 | +0.8% | 60,100 |
| 2023/07/07 | 5,140 | 5,160 | 5,100 | 5,120 | -50 | -1% | 64,400 |
| 2023/07/06 | 5,230 | 5,240 | 5,150 | 5,170 | -60 | -1.1% | 46,400 |
| 2023/07/05 | 5,240 | 5,250 | 5,200 | 5,230 | -20 | -0.4% | 45,200 |
| 2023/07/04 | 5,330 | 5,330 | 5,240 | 5,250 | -60 | -1.1% | 77,000 |
301～
350
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
