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 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 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 |
| 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 |
3601～
3650
件表示中 / 3702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 | 283,800円 | -4.6% | -14.0% | 4.93% | 11.75倍 | 0.84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 |
| 上村工業 | 931,000円 | -1.5% | -22.4% | 2.47% | 14.38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 |
| パーカライ | 121,900円 | -1.0% | -7.2% | 4.10% | 11.57倍 | 0.71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 |
| ａｒｔｉｅｎｃｅ | 294,600円 | +5.4% | 0.0% | 3.39% | 8.40倍 | 0.56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 |
| 東亜合成 | 137,700円 | -1.6% | +0.7% | 4.72% | 11.62倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
