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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 383 | 390 | 377 | 388 | +2 | +0.5% | 1,736,000 |
| 2010/12/29 | 385 | 387 | 381 | 386 | +1 | +0.3% | 808,000 |
| 2010/12/28 | 384 | 388 | 382 | 385 | ±0 | ±0% | 346,000 |
| 2010/12/27 | 379 | 387 | 377 | 385 | +3 | +0.8% | 744,000 |
| 2010/12/24 | 382 | 385 | 378 | 382 | -6 | -1.5% | 867,000 |
| 2010/12/22 | 395 | 395 | 386 | 388 | -5 | -1.3% | 888,000 |
| 2010/12/21 | 390 | 396 | 389 | 393 | +8 | +2.1% | 1,201,000 |
| 2010/12/20 | 393 | 394 | 382 | 385 | -10 | -2.5% | 1,341,000 |
| 2010/12/17 | 389 | 399 | 389 | 395 | +6 | +1.5% | 2,033,000 |
| 2010/12/16 | 386 | 391 | 380 | 389 | +8 | +2.1% | 1,223,000 |
| 2010/12/15 | 386 | 387 | 377 | 381 | +1 | +0.3% | 1,561,000 |
| 2010/12/14 | 375 | 382 | 374 | 380 | +6 | +1.6% | 2,322,000 |
| 2010/12/13 | 369 | 374 | 366 | 374 | +6 | +1.6% | 859,000 |
| 2010/12/10 | 378 | 378 | 364 | 368 | -4 | -1.1% | 4,316,000 |
| 2010/12/09 | 369 | 373 | 364 | 372 | +11 | +3% | 2,194,000 |
| 2010/12/08 | 352 | 363 | 351 | 361 | +13 | +3.7% | 2,133,000 |
| 2010/12/07 | 349 | 350 | 345 | 348 | -3 | -0.9% | 849,000 |
| 2010/12/06 | 347 | 351 | 343 | 351 | +4 | +1.2% | 760,000 |
| 2010/12/03 | 346 | 348 | 344 | 347 | +3 | +0.9% | 900,000 |
| 2010/12/02 | 344 | 345 | 341 | 344 | +6 | +1.8% | 917,000 |
| 2010/12/01 | 340 | 342 | 334 | 338 | +4 | +1.2% | 1,105,000 |
| 2010/11/30 | 341 | 344 | 334 | 334 | -7 | -2.1% | 1,136,000 |
| 2010/11/29 | 341 | 346 | 339 | 341 | +1 | +0.3% | 1,080,000 |
| 2010/11/26 | 345 | 348 | 339 | 340 | -5 | -1.4% | 1,029,000 |
| 2010/11/25 | 340 | 348 | 337 | 345 | +5 | +1.5% | 1,402,000 |
| 2010/11/24 | 338 | 342 | 335 | 340 | -9 | -2.6% | 1,788,000 |
| 2010/11/22 | 340 | 352 | 338 | 349 | +10 | +2.9% | 1,244,000 |
| 2010/11/19 | 347 | 350 | 338 | 339 | -6 | -1.7% | 923,000 |
| 2010/11/18 | 338 | 346 | 337 | 345 | +9 | +2.7% | 887,000 |
| 2010/11/17 | 331 | 340 | 329 | 336 | -3 | -0.9% | 754,000 |
| 2010/11/16 | 344 | 346 | 339 | 339 | -8 | -2.3% | 859,000 |
| 2010/11/15 | 350 | 350 | 344 | 347 | -1 | -0.3% | 640,000 |
| 2010/11/12 | 349 | 354 | 342 | 348 | -1 | -0.3% | 1,042,000 |
| 2010/11/11 | 350 | 353 | 348 | 349 | ±0 | ±0% | 624,000 |
| 2010/11/10 | 352 | 354 | 348 | 349 | -1 | -0.3% | 911,000 |
| 2010/11/09 | 347 | 351 | 343 | 350 | ±0 | ±0% | 1,108,000 |
| 2010/11/08 | 350 | 352 | 348 | 350 | +7 | +2% | 666,000 |
| 2010/11/05 | 338 | 347 | 337 | 343 | +7 | +2.1% | 1,138,000 |
| 2010/11/04 | 334 | 340 | 333 | 336 | +4 | +1.2% | 843,000 |
| 2010/11/02 | 329 | 333 | 323 | 332 | -1 | -0.3% | 1,754,000 |
| 2010/11/01 | 340 | 346 | 327 | 333 | -14 | -4% | 2,029,000 |
| 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 |
3551～
3600
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
