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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 316 | 318 | 311 | 314 | -14 | -4.3% | 984,000 |
| 2010/06/04 | 328 | 335 | 327 | 328 | -4 | -1.2% | 786,000 |
| 2010/06/03 | 330 | 333 | 328 | 332 | +10 | +3.1% | 655,000 |
| 2010/06/02 | 322 | 329 | 320 | 322 | -7 | -2.1% | 1,026,000 |
| 2010/06/01 | 329 | 337 | 326 | 329 | -5 | -1.5% | 1,273,000 |
| 2010/05/31 | 321 | 342 | 319 | 334 | +12 | +3.7% | 1,723,000 |
| 2010/05/28 | 326 | 327 | 320 | 322 | +4 | +1.3% | 1,252,000 |
| 2010/05/27 | 310 | 323 | 307 | 318 | +4 | +1.3% | 1,725,000 |
| 2010/05/26 | 314 | 321 | 307 | 314 | +8 | +2.6% | 1,642,000 |
| 2010/05/25 | 316 | 317 | 305 | 306 | -15 | -4.7% | 1,386,000 |
| 2010/05/24 | 322 | 327 | 319 | 321 | +2 | +0.6% | 1,349,000 |
| 2010/05/21 | 321 | 322 | 315 | 319 | -10 | -3% | 2,157,000 |
| 2010/05/20 | 332 | 339 | 328 | 329 | -2 | -0.6% | 1,384,000 |
| 2010/05/19 | 336 | 336 | 325 | 331 | -10 | -2.9% | 1,634,000 |
| 2010/05/18 | 350 | 356 | 336 | 341 | -3 | -0.9% | 1,866,000 |
| 2010/05/17 | 355 | 359 | 342 | 344 | -39 | -10.2% | 2,926,000 |
| 2010/05/14 | 383 | 390 | 378 | 383 | -7 | -1.8% | 1,266,000 |
| 2010/05/13 | 391 | 391 | 386 | 390 | +9 | +2.4% | 609,000 |
| 2010/05/12 | 392 | 397 | 376 | 381 | -13 | -3.3% | 1,221,000 |
| 2010/05/11 | 404 | 405 | 390 | 394 | -1 | -0.3% | 1,083,000 |
| 2010/05/10 | 384 | 409 | 384 | 395 | +16 | +4.2% | 1,150,000 |
| 2010/05/07 | 375 | 385 | 368 | 379 | -20 | -5% | 1,831,000 |
| 2010/05/06 | 407 | 410 | 398 | 399 | -24 | -5.7% | 1,501,000 |
| 2010/04/30 | 432 | 432 | 422 | 423 | +2 | +0.5% | 1,131,000 |
| 2010/04/28 | 424 | 430 | 421 | 421 | -19 | -4.3% | 1,626,000 |
| 2010/04/27 | 433 | 443 | 431 | 440 | +9 | +2.1% | 1,514,000 |
| 2010/04/26 | 427 | 434 | 427 | 431 | +14 | +3.4% | 1,030,000 |
| 2010/04/23 | 420 | 421 | 412 | 417 | ±0 | ±0% | 886,000 |
| 2010/04/22 | 417 | 419 | 407 | 417 | +1 | +0.2% | 1,043,000 |
| 2010/04/21 | 406 | 416 | 405 | 416 | +15 | +3.7% | 1,017,000 |
| 2010/04/20 | 395 | 405 | 395 | 401 | +10 | +2.6% | 1,265,000 |
| 2010/04/19 | 392 | 396 | 389 | 391 | -9 | -2.3% | 1,333,000 |
| 2010/04/16 | 406 | 411 | 399 | 400 | -13 | -3.1% | 1,010,000 |
| 2010/04/15 | 413 | 417 | 410 | 413 | +2 | +0.5% | 562,000 |
| 2010/04/14 | 407 | 415 | 406 | 411 | -4 | -1% | 634,000 |
| 2010/04/13 | 417 | 419 | 411 | 415 | -8 | -1.9% | 737,000 |
| 2010/04/12 | 432 | 436 | 421 | 423 | -1 | -0.2% | 656,000 |
| 2010/04/09 | 419 | 424 | 418 | 424 | +2 | +0.5% | 2,057,000 |
| 2010/04/08 | 419 | 425 | 416 | 422 | -5 | -1.2% | 712,000 |
| 2010/04/07 | 425 | 431 | 424 | 427 | +5 | +1.2% | 787,000 |
| 2010/04/06 | 435 | 437 | 416 | 422 | -9 | -2.1% | 1,184,000 |
| 2010/04/05 | 424 | 432 | 420 | 431 | +12 | +2.9% | 954,000 |
| 2010/04/02 | 422 | 425 | 414 | 419 | -2 | -0.5% | 655,000 |
| 2010/04/01 | 408 | 424 | 404 | 421 | - | - | 1,809,000 |
3551～
3594
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% | 9.81倍 | 0.60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% | 21.11倍 | 0.69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% | 17.73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
