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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 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 |
3601～
3650
件表示中 / 3673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 |
| デンカ | 196,600円 | +7.9% | +119.2% | 5.09% | 18.83倍 | 0.54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 |
| 上村工業 | 909,000円 | +1.7% | +18.5% | 3.08% | 11.46倍 | 1.47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 |
| 東亜合成 | 132,500円 | -1.6% | +0.7% | 4.91% | 11.21倍 | 0.69倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| ａｒｔｉｅｎｃｅ | 279,100円 | +5.4% | 0.0% | 3.58% | 8.00倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
