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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 5,250 | 5,330 | 5,250 | 5,310 | +140 | +2.7% | 78,200 |
| 2023/06/30 | 5,240 | 5,240 | 5,160 | 5,170 | +20 | +0.4% | 98,200 |
| 2023/06/29 | 5,170 | 5,200 | 5,130 | 5,150 | +20 | +0.4% | 69,000 |
| 2023/06/28 | 5,060 | 5,130 | 5,050 | 5,130 | +100 | +2% | 79,600 |
| 2023/06/27 | 5,030 | 5,040 | 4,975 | 5,030 | +10 | +0.2% | 58,100 |
| 2023/06/26 | 5,010 | 5,060 | 4,995 | 5,020 | +20 | +0.4% | 72,100 |
| 2023/06/23 | 5,050 | 5,060 | 4,970 | 5,000 | -20 | -0.4% | 72,400 |
| 2023/06/22 | 5,040 | 5,050 | 5,010 | 5,020 | +10 | +0.2% | 52,700 |
| 2023/06/21 | 5,020 | 5,050 | 5,000 | 5,010 | -10 | -0.2% | 81,900 |
| 2023/06/20 | 5,010 | 5,050 | 5,000 | 5,020 | -10 | -0.2% | 70,700 |
| 2023/06/19 | 5,090 | 5,110 | 5,020 | 5,030 | -10 | -0.2% | 70,300 |
| 2023/06/16 | 5,070 | 5,090 | 5,030 | 5,040 | -60 | -1.2% | 236,900 |
| 2023/06/15 | 5,080 | 5,130 | 5,060 | 5,100 | -20 | -0.4% | 93,400 |
| 2023/06/14 | 5,100 | 5,150 | 5,050 | 5,120 | +90 | +1.8% | 121,100 |
| 2023/06/13 | 5,040 | 5,090 | 5,020 | 5,030 | -30 | -0.6% | 88,700 |
| 2023/06/12 | 5,010 | 5,060 | 4,995 | 5,060 | +90 | +1.8% | 100,200 |
| 2023/06/09 | 4,855 | 4,970 | 4,855 | 4,970 | +120 | +2.5% | 147,600 |
| 2023/06/08 | 4,845 | 4,900 | 4,830 | 4,850 | ±0 | ±0% | 109,400 |
| 2023/06/07 | 4,830 | 4,890 | 4,790 | 4,850 | +120 | +2.5% | 180,600 |
| 2023/06/06 | 4,680 | 4,740 | 4,655 | 4,730 | +20 | +0.4% | 86,500 |
| 2023/06/05 | 4,740 | 4,770 | 4,710 | 4,710 | +40 | +0.9% | 115,200 |
| 2023/06/02 | 4,605 | 4,670 | 4,605 | 4,670 | +65 | +1.4% | 61,000 |
| 2023/06/01 | 4,590 | 4,630 | 4,585 | 4,605 | +5 | +0.1% | 49,600 |
| 2023/05/31 | 4,640 | 4,655 | 4,595 | 4,600 | -90 | -1.9% | 106,700 |
| 2023/05/30 | 4,675 | 4,700 | 4,635 | 4,690 | -15 | -0.3% | 60,100 |
| 2023/05/29 | 4,700 | 4,720 | 4,690 | 4,705 | +55 | +1.2% | 60,900 |
| 2023/05/26 | 4,705 | 4,725 | 4,650 | 4,650 | -85 | -1.8% | 79,700 |
| 2023/05/25 | 4,625 | 4,745 | 4,625 | 4,735 | +60 | +1.3% | 89,100 |
| 2023/05/24 | 4,670 | 4,690 | 4,655 | 4,675 | +5 | +0.1% | 57,300 |
| 2023/05/23 | 4,735 | 4,750 | 4,640 | 4,670 | -65 | -1.4% | 110,200 |
| 2023/05/22 | 4,670 | 4,735 | 4,665 | 4,735 | +75 | +1.6% | 98,300 |
| 2023/05/19 | 4,680 | 4,690 | 4,645 | 4,660 | +5 | +0.1% | 108,800 |
| 2023/05/18 | 4,615 | 4,660 | 4,595 | 4,655 | +70 | +1.5% | 81,200 |
| 2023/05/17 | 4,640 | 4,640 | 4,575 | 4,585 | -60 | -1.3% | 100,800 |
| 2023/05/16 | 4,640 | 4,665 | 4,600 | 4,645 | -15 | -0.3% | 75,800 |
| 2023/05/15 | 4,615 | 4,680 | 4,605 | 4,660 | +95 | +2.1% | 147,000 |
| 2023/05/12 | 4,580 | 4,595 | 4,530 | 4,565 | -30 | -0.7% | 180,800 |
| 2023/05/11 | 4,595 | 4,620 | 4,485 | 4,595 | -240 | -5% | 468,600 |
| 2023/05/10 | 4,820 | 4,880 | 4,800 | 4,835 | +65 | +1.4% | 190,200 |
| 2023/05/09 | 4,740 | 4,785 | 4,720 | 4,770 | +30 | +0.6% | 82,200 |
| 2023/05/08 | 4,705 | 4,750 | 4,705 | 4,740 | +25 | +0.5% | 107,400 |
| 2023/05/02 | 4,745 | 4,750 | 4,695 | 4,715 | -25 | -0.5% | 64,500 |
| 2023/05/01 | 4,740 | 4,765 | 4,700 | 4,740 | +65 | +1.4% | 101,500 |
| 2023/04/28 | 4,625 | 4,675 | 4,610 | 4,675 | +100 | +2.2% | 133,600 |
| 2023/04/27 | 4,550 | 4,585 | 4,510 | 4,575 | +10 | +0.2% | 79,100 |
| 2023/04/26 | 4,580 | 4,585 | 4,540 | 4,565 | -45 | -1% | 71,900 |
| 2023/04/25 | 4,665 | 4,685 | 4,610 | 4,610 | -10 | -0.2% | 87,100 |
| 2023/04/24 | 4,620 | 4,640 | 4,590 | 4,620 | +10 | +0.2% | 48,800 |
| 2023/04/21 | 4,600 | 4,645 | 4,595 | 4,610 | -15 | -0.3% | 61,300 |
| 2023/04/20 | 4,585 | 4,635 | 4,575 | 4,625 | +35 | +0.8% | 78,200 |
351～
400
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 | 270,600円 | -0.9% | -24.0% | 4.43% | 11.83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 | 310,500円 | +10.2% | +55.3% | 3.22% | 9.60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 | 281,300円 | -10.1% | -24.5% | 3.08% | 20.51倍 | 0.66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 | 329,500円 | +3.7% | +7.5% | 2.25% | 17.80倍 | 1.14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 | 900,000円 | +2.1% | -19.7% | 1.33% | 12.78倍 | 0.77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
