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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 5,270 | 5,280 | 5,200 | 5,220 | -40 | -0.8% | 75,700 |
| 2023/10/25 | 5,390 | 5,390 | 5,230 | 5,260 | -80 | -1.5% | 106,900 |
| 2023/10/24 | 5,370 | 5,380 | 5,210 | 5,340 | -10 | -0.2% | 111,600 |
| 2023/10/23 | 5,420 | 5,440 | 5,350 | 5,350 | -70 | -1.3% | 60,600 |
| 2023/10/20 | 5,360 | 5,470 | 5,350 | 5,420 | +20 | +0.4% | 50,100 |
| 2023/10/19 | 5,390 | 5,450 | 5,390 | 5,400 | -60 | -1.1% | 29,800 |
| 2023/10/18 | 5,430 | 5,460 | 5,390 | 5,460 | +50 | +0.9% | 46,600 |
| 2023/10/17 | 5,400 | 5,460 | 5,380 | 5,410 | +60 | +1.1% | 41,900 |
| 2023/10/16 | 5,330 | 5,380 | 5,310 | 5,350 | -40 | -0.7% | 63,200 |
| 2023/10/13 | 5,430 | 5,470 | 5,380 | 5,390 | -80 | -1.5% | 55,000 |
| 2023/10/12 | 5,450 | 5,480 | 5,410 | 5,470 | +40 | +0.7% | 64,100 |
| 2023/10/11 | 5,430 | 5,470 | 5,420 | 5,430 | ±0 | ±0% | 58,200 |
| 2023/10/10 | 5,400 | 5,470 | 5,370 | 5,430 | +120 | +2.3% | 85,000 |
| 2023/10/06 | 5,300 | 5,360 | 5,300 | 5,310 | -30 | -0.6% | 59,700 |
| 2023/10/05 | 5,290 | 5,360 | 5,270 | 5,340 | +90 | +1.7% | 89,000 |
| 2023/10/04 | 5,250 | 5,280 | 5,190 | 5,250 | -100 | -1.9% | 125,800 |
| 2023/10/03 | 5,420 | 5,430 | 5,330 | 5,350 | -120 | -2.2% | 101,600 |
| 2023/10/02 | 5,580 | 5,590 | 5,470 | 5,470 | -30 | -0.5% | 71,500 |
| 2023/09/29 | 5,610 | 5,610 | 5,470 | 5,500 | -90 | -1.6% | 73,600 |
| 2023/09/28 | 5,600 | 5,680 | 5,580 | 5,590 | -140 | -2.4% | 75,200 |
| 2023/09/27 | 5,700 | 5,750 | 5,660 | 5,730 | +20 | +0.4% | 95,200 |
| 2023/09/26 | 5,730 | 5,740 | 5,680 | 5,710 | +30 | +0.5% | 56,000 |
| 2023/09/25 | 5,740 | 5,740 | 5,660 | 5,680 | -10 | -0.2% | 59,800 |
| 2023/09/22 | 5,680 | 5,720 | 5,620 | 5,690 | +10 | +0.2% | 83,100 |
| 2023/09/21 | 5,680 | 5,740 | 5,670 | 5,680 | -10 | -0.2% | 63,400 |
| 2023/09/20 | 5,780 | 5,820 | 5,680 | 5,690 | -70 | -1.2% | 116,000 |
| 2023/09/19 | 5,630 | 5,760 | 5,570 | 5,760 | +200 | +3.6% | 158,100 |
| 2023/09/15 | 5,560 | 5,600 | 5,540 | 5,560 | +50 | +0.9% | 94,000 |
| 2023/09/14 | 5,500 | 5,530 | 5,480 | 5,510 | +20 | +0.4% | 64,200 |
| 2023/09/13 | 5,520 | 5,520 | 5,450 | 5,490 | -30 | -0.5% | 74,700 |
| 2023/09/12 | 5,500 | 5,520 | 5,450 | 5,520 | +70 | +1.3% | 53,800 |
| 2023/09/11 | 5,480 | 5,500 | 5,420 | 5,450 | +40 | +0.7% | 85,600 |
| 2023/09/08 | 5,440 | 5,490 | 5,400 | 5,410 | -50 | -0.9% | 84,200 |
| 2023/09/07 | 5,480 | 5,520 | 5,460 | 5,460 | -40 | -0.7% | 90,000 |
| 2023/09/06 | 5,510 | 5,520 | 5,470 | 5,500 | -10 | -0.2% | 55,900 |
| 2023/09/05 | 5,530 | 5,530 | 5,470 | 5,510 | -20 | -0.4% | 65,800 |
| 2023/09/04 | 5,480 | 5,530 | 5,450 | 5,530 | +80 | +1.5% | 92,200 |
| 2023/09/01 | 5,380 | 5,450 | 5,370 | 5,450 | +60 | +1.1% | 69,800 |
| 2023/08/31 | 5,350 | 5,400 | 5,340 | 5,390 | +50 | +0.9% | 47,600 |
| 2023/08/30 | 5,370 | 5,380 | 5,320 | 5,340 | -10 | -0.2% | 54,800 |
| 2023/08/29 | 5,370 | 5,370 | 5,330 | 5,350 | ±0 | ±0% | 42,300 |
| 2023/08/28 | 5,280 | 5,360 | 5,280 | 5,350 | +70 | +1.3% | 50,200 |
| 2023/08/25 | 5,290 | 5,310 | 5,270 | 5,280 | -10 | -0.2% | 61,400 |
| 2023/08/24 | 5,250 | 5,300 | 5,230 | 5,290 | +40 | +0.8% | 49,100 |
| 2023/08/23 | 5,180 | 5,250 | 5,180 | 5,250 | +20 | +0.4% | 44,500 |
| 2023/08/22 | 5,180 | 5,230 | 5,140 | 5,230 | +50 | +1% | 50,000 |
| 2023/08/21 | 5,160 | 5,200 | 5,140 | 5,180 | +60 | +1.2% | 68,800 |
| 2023/08/18 | 5,150 | 5,150 | 5,100 | 5,120 | -20 | -0.4% | 48,300 |
| 2023/08/17 | 5,140 | 5,170 | 5,070 | 5,140 | ±0 | ±0% | 57,500 |
| 2023/08/16 | 5,120 | 5,190 | 5,120 | 5,140 | -50 | -1% | 57,800 |
351～
400
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
