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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 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 |
| 2011/03/30 | 321 | 343 | 321 | 342 | +21 | +6.5% | 1,911,000 |
| 2011/03/29 | 312 | 325 | 311 | 321 | +2 | +0.6% | 1,864,000 |
| 2011/03/28 | 333 | 333 | 314 | 319 | -11 | -3.3% | 1,934,000 |
| 2011/03/25 | 337 | 338 | 325 | 330 | +1 | +0.3% | 1,120,000 |
| 2011/03/24 | 329 | 334 | 322 | 329 | +3 | +0.9% | 1,346,000 |
| 2011/03/23 | 334 | 338 | 322 | 326 | -7 | -2.1% | 2,537,000 |
| 2011/03/22 | 330 | 338 | 327 | 333 | +19 | +6.1% | 2,655,000 |
| 2011/03/18 | 297 | 320 | 297 | 314 | +22 | +7.5% | 2,380,000 |
| 2011/03/17 | 283 | 301 | 280 | 292 | -8 | -2.7% | 2,806,000 |
3451～
3500
件表示中 / 3735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 | 312,500円 | -4.6% | -14.0% | 4.48% | 12.87倍 | 0.92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 |
| 日化薬 | 130,700円 | +5.4% | -11.5% | 4.59% | 11.80倍 | 0.77倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| デンカ | 202,000円 | +2.4% | +149.2% | 4.95% | 11.61倍 | 0.59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 |
| パーカライ | 130,900円 | -1.0% | -7.2% | 3.82% | 12.28倍 | 0.76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 |
| 上村工業 | 926,000円 | -1.5% | -22.4% | 2.48% | 14.29倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
