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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 334 | 347 | 334 | 347 | +13 | +3.9% | 2,587,000 |
| 2010/10/28 | 347 | 347 | 334 | 334 | -13 | -3.7% | 2,832,000 |
| 2010/10/27 | 356 | 357 | 345 | 347 | -4 | -1.1% | 1,978,000 |
| 2010/10/26 | 355 | 358 | 342 | 351 | -20 | -5.4% | 3,838,000 |
| 2010/10/25 | 368 | 372 | 356 | 371 | +11 | +3.1% | 4,073,000 |
| 2010/10/22 | 359 | 361 | 351 | 360 | +4 | +1.1% | 1,517,000 |
| 2010/10/21 | 361 | 362 | 352 | 356 | -4 | -1.1% | 1,770,000 |
| 2010/10/20 | 336 | 363 | 335 | 360 | +16 | +4.7% | 5,215,000 |
| 2010/10/19 | 349 | 353 | 342 | 344 | -6 | -1.7% | 970,000 |
| 2010/10/18 | 354 | 358 | 349 | 350 | -1 | -0.3% | 806,000 |
| 2010/10/15 | 340 | 353 | 338 | 351 | +6 | +1.7% | 1,823,000 |
| 2010/10/14 | 336 | 349 | 332 | 345 | +8 | +2.4% | 1,939,000 |
| 2010/10/13 | 339 | 341 | 332 | 337 | -1 | -0.3% | 1,380,000 |
| 2010/10/12 | 347 | 354 | 337 | 338 | -8 | -2.3% | 1,094,000 |
| 2010/10/08 | 359 | 359 | 344 | 346 | -12 | -3.4% | 2,816,000 |
| 2010/10/07 | 362 | 364 | 357 | 358 | -5 | -1.4% | 1,165,000 |
| 2010/10/06 | 358 | 364 | 358 | 363 | +6 | +1.7% | 1,840,000 |
| 2010/10/05 | 354 | 362 | 353 | 357 | -1 | -0.3% | 2,874,000 |
| 2010/10/04 | 345 | 361 | 343 | 358 | +15 | +4.4% | 2,995,000 |
| 2010/10/01 | 346 | 350 | 343 | 343 | +1 | +0.3% | 2,397,000 |
| 2010/09/30 | 351 | 351 | 341 | 342 | -8 | -2.3% | 1,484,000 |
| 2010/09/29 | 348 | 355 | 344 | 350 | +6 | +1.7% | 1,914,000 |
| 2010/09/28 | 347 | 347 | 341 | 344 | -6 | -1.7% | 1,190,000 |
| 2010/09/27 | 336 | 352 | 334 | 350 | +15 | +4.5% | 2,236,000 |
| 2010/09/24 | 332 | 339 | 332 | 335 | -5 | -1.5% | 2,194,000 |
| 2010/09/22 | 336 | 342 | 333 | 340 | -2 | -0.6% | 1,699,000 |
| 2010/09/21 | 339 | 344 | 338 | 342 | +3 | +0.9% | 2,428,000 |
| 2010/09/17 | 332 | 342 | 332 | 339 | +10 | +3% | 3,235,000 |
| 2010/09/16 | 320 | 330 | 317 | 329 | +14 | +4.4% | 2,833,000 |
| 2010/09/15 | 298 | 319 | 298 | 315 | +16 | +5.4% | 2,841,000 |
| 2010/09/14 | 305 | 305 | 295 | 299 | -5 | -1.6% | 825,000 |
| 2010/09/13 | 293 | 306 | 293 | 304 | +17 | +5.9% | 1,845,000 |
| 2010/09/10 | 281 | 290 | 279 | 287 | +5 | +1.8% | 2,216,000 |
| 2010/09/09 | 283 | 285 | 281 | 282 | +2 | +0.7% | 612,000 |
| 2010/09/08 | 285 | 287 | 280 | 280 | -11 | -3.8% | 505,000 |
| 2010/09/07 | 288 | 295 | 285 | 291 | ±0 | ±0% | 719,000 |
| 2010/09/06 | 289 | 292 | 287 | 291 | +6 | +2.1% | 423,000 |
| 2010/09/03 | 285 | 289 | 284 | 285 | +3 | +1.1% | 492,000 |
| 2010/09/02 | 286 | 287 | 277 | 282 | +3 | +1.1% | 832,000 |
| 2010/09/01 | 273 | 280 | 270 | 279 | +7 | +2.6% | 823,000 |
| 2010/08/31 | 279 | 280 | 272 | 272 | -12 | -4.2% | 470,000 |
| 2010/08/30 | 286 | 291 | 283 | 284 | +6 | +2.2% | 838,000 |
| 2010/08/27 | 271 | 280 | 270 | 278 | +1 | +0.4% | 562,000 |
| 2010/08/26 | 273 | 279 | 273 | 277 | +6 | +2.2% | 913,000 |
| 2010/08/25 | 272 | 275 | 269 | 271 | -5 | -1.8% | 1,576,000 |
| 2010/08/24 | 284 | 284 | 276 | 276 | -11 | -3.8% | 878,000 |
| 2010/08/23 | 285 | 288 | 285 | 287 | +1 | +0.3% | 503,000 |
| 2010/08/20 | 290 | 292 | 285 | 286 | -9 | -3.1% | 907,000 |
| 2010/08/19 | 294 | 297 | 293 | 295 | +1 | +0.3% | 383,000 |
| 2010/08/18 | 301 | 302 | 292 | 294 | ±0 | ±0% | 592,000 |
3451～
3500
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
