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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 295 | 296 | 291 | 294 | -4 | -1.3% | 485,000 |
| 2010/08/16 | 302 | 302 | 294 | 298 | -6 | -2% | 438,000 |
| 2010/08/13 | 298 | 310 | 297 | 304 | +5 | +1.7% | 1,325,000 |
| 2010/08/12 | 299 | 300 | 293 | 299 | -8 | -2.6% | 1,152,000 |
| 2010/08/11 | 314 | 315 | 307 | 307 | -13 | -4.1% | 769,000 |
| 2010/08/10 | 325 | 327 | 319 | 320 | -6 | -1.8% | 674,000 |
| 2010/08/09 | 318 | 327 | 318 | 326 | +2 | +0.6% | 583,000 |
| 2010/08/06 | 319 | 325 | 318 | 324 | -1 | -0.3% | 737,000 |
| 2010/08/05 | 326 | 327 | 321 | 325 | +4 | +1.2% | 976,000 |
| 2010/08/04 | 325 | 326 | 320 | 321 | -4 | -1.2% | 923,000 |
| 2010/08/03 | 322 | 331 | 320 | 325 | +18 | +5.9% | 3,088,000 |
| 2010/08/02 | 307 | 311 | 306 | 307 | ±0 | ±0% | 788,000 |
| 2010/07/30 | 315 | 316 | 306 | 307 | -10 | -3.2% | 1,103,000 |
| 2010/07/29 | 320 | 323 | 315 | 317 | -10 | -3.1% | 1,253,000 |
| 2010/07/28 | 323 | 329 | 322 | 327 | +8 | +2.5% | 1,053,000 |
| 2010/07/27 | 323 | 323 | 314 | 319 | -2 | -0.6% | 1,013,000 |
| 2010/07/26 | 316 | 323 | 313 | 321 | +13 | +4.2% | 1,027,000 |
| 2010/07/23 | 312 | 313 | 307 | 308 | +5 | +1.7% | 480,000 |
| 2010/07/22 | 306 | 309 | 302 | 303 | -4 | -1.3% | 561,000 |
| 2010/07/21 | 308 | 311 | 303 | 307 | +4 | +1.3% | 697,000 |
| 2010/07/20 | 306 | 309 | 302 | 303 | -5 | -1.6% | 766,000 |
| 2010/07/16 | 317 | 317 | 306 | 308 | -11 | -3.4% | 1,010,000 |
| 2010/07/15 | 314 | 322 | 314 | 319 | ±0 | ±0% | 740,000 |
| 2010/07/14 | 318 | 320 | 315 | 319 | +8 | +2.6% | 637,000 |
| 2010/07/13 | 313 | 313 | 307 | 311 | +2 | +0.6% | 663,000 |
| 2010/07/12 | 309 | 315 | 306 | 309 | ±0 | ±0% | 593,000 |
| 2010/07/09 | 312 | 312 | 305 | 309 | +2 | +0.7% | 1,060,000 |
| 2010/07/08 | 309 | 310 | 305 | 307 | +6 | +2% | 697,000 |
| 2010/07/07 | 297 | 305 | 295 | 301 | +4 | +1.3% | 1,253,000 |
| 2010/07/06 | 295 | 300 | 289 | 297 | +1 | +0.3% | 1,042,000 |
| 2010/07/05 | 297 | 300 | 294 | 296 | +2 | +0.7% | 570,000 |
| 2010/07/02 | 293 | 298 | 290 | 294 | +6 | +2.1% | 969,000 |
| 2010/07/01 | 292 | 293 | 284 | 288 | -7 | -2.4% | 1,138,000 |
| 2010/06/30 | 298 | 298 | 289 | 295 | -9 | -3% | 1,433,000 |
| 2010/06/29 | 307 | 315 | 303 | 304 | ±0 | ±0% | 817,000 |
| 2010/06/28 | 304 | 307 | 301 | 304 | -1 | -0.3% | 555,000 |
| 2010/06/25 | 309 | 309 | 305 | 305 | -8 | -2.6% | 626,000 |
| 2010/06/24 | 312 | 316 | 311 | 313 | +2 | +0.6% | 498,000 |
| 2010/06/23 | 315 | 317 | 309 | 311 | -11 | -3.4% | 1,040,000 |
| 2010/06/22 | 320 | 326 | 319 | 322 | -1 | -0.3% | 741,000 |
| 2010/06/21 | 320 | 325 | 317 | 323 | +6 | +1.9% | 1,119,000 |
| 2010/06/18 | 314 | 319 | 311 | 317 | +1 | +0.3% | 1,001,000 |
| 2010/06/17 | 321 | 321 | 314 | 316 | -7 | -2.2% | 933,000 |
| 2010/06/16 | 326 | 329 | 321 | 323 | +1 | +0.3% | 886,000 |
| 2010/06/15 | 318 | 323 | 316 | 322 | +1 | +0.3% | 695,000 |
| 2010/06/14 | 321 | 326 | 319 | 321 | +5 | +1.6% | 966,000 |
| 2010/06/11 | 313 | 320 | 310 | 316 | +11 | +3.6% | 3,945,000 |
| 2010/06/10 | 304 | 306 | 301 | 305 | +1 | +0.3% | 818,000 |
| 2010/06/09 | 303 | 307 | 300 | 304 | -1 | -0.3% | 1,290,000 |
| 2010/06/08 | 306 | 310 | 301 | 305 | -9 | -2.9% | 1,781,000 |
3501～
3550
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
