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 |
|---|---|---|---|---|---|---|---|
| 2023/04/19 | 4,565 | 4,590 | 4,530 | 4,590 | +25 | +0.5% | 76,600 |
| 2023/04/18 | 4,580 | 4,580 | 4,550 | 4,565 | ±0 | ±0% | 60,000 |
| 2023/04/17 | 4,565 | 4,585 | 4,545 | 4,565 | +20 | +0.4% | 42,500 |
| 2023/04/14 | 4,545 | 4,555 | 4,525 | 4,545 | +5 | +0.1% | 67,500 |
| 2023/04/13 | 4,520 | 4,555 | 4,515 | 4,540 | +15 | +0.3% | 47,900 |
| 2023/04/12 | 4,535 | 4,570 | 4,525 | 4,525 | -10 | -0.2% | 55,500 |
| 2023/04/11 | 4,565 | 4,565 | 4,515 | 4,535 | +10 | +0.2% | 62,800 |
| 2023/04/10 | 4,550 | 4,555 | 4,505 | 4,525 | +10 | +0.2% | 44,100 |
| 2023/04/07 | 4,495 | 4,520 | 4,490 | 4,515 | +45 | +1% | 43,100 |
| 2023/04/06 | 4,500 | 4,510 | 4,455 | 4,470 | -65 | -1.4% | 69,700 |
| 2023/04/05 | 4,585 | 4,585 | 4,520 | 4,535 | -95 | -2.1% | 96,400 |
| 2023/04/04 | 4,675 | 4,680 | 4,625 | 4,630 | -45 | -1% | 84,000 |
| 2023/04/03 | 4,660 | 4,680 | 4,630 | 4,675 | +60 | +1.3% | 82,400 |
| 2023/03/31 | 4,640 | 4,660 | 4,610 | 4,615 | +5 | +0.1% | 69,900 |
| 2023/03/30 | 4,565 | 4,610 | 4,555 | 4,610 | -75 | -1.6% | 82,000 |
| 2023/03/29 | 4,665 | 4,695 | 4,640 | 4,685 | +65 | +1.4% | 112,300 |
| 2023/03/28 | 4,680 | 4,680 | 4,600 | 4,620 | -25 | -0.5% | 173,600 |
| 2023/03/27 | 4,655 | 4,675 | 4,630 | 4,645 | +20 | +0.4% | 132,200 |
| 2023/03/24 | 4,625 | 4,635 | 4,600 | 4,625 | ±0 | ±0% | 107,400 |
| 2023/03/23 | 4,530 | 4,630 | 4,500 | 4,625 | +45 | +1% | 108,300 |
| 2023/03/22 | 4,620 | 4,620 | 4,550 | 4,580 | +95 | +2.1% | 153,000 |
| 2023/03/20 | 4,550 | 4,550 | 4,470 | 4,485 | -95 | -2.1% | 110,400 |
| 2023/03/17 | 4,620 | 4,635 | 4,545 | 4,580 | +25 | +0.5% | 123,900 |
| 2023/03/16 | 4,585 | 4,585 | 4,495 | 4,555 | -100 | -2.1% | 149,900 |
| 2023/03/15 | 4,665 | 4,705 | 4,650 | 4,655 | +115 | +2.5% | 90,800 |
| 2023/03/14 | 4,650 | 4,650 | 4,500 | 4,540 | -175 | -3.7% | 163,000 |
| 2023/03/13 | 4,775 | 4,780 | 4,700 | 4,715 | -135 | -2.8% | 168,100 |
| 2023/03/10 | 4,895 | 4,920 | 4,835 | 4,850 | -105 | -2.1% | 158,400 |
| 2023/03/09 | 4,935 | 4,990 | 4,925 | 4,955 | +70 | +1.4% | 145,300 |
| 2023/03/08 | 4,855 | 4,895 | 4,855 | 4,885 | ±0 | ±0% | 97,500 |
| 2023/03/07 | 4,835 | 4,890 | 4,795 | 4,885 | +75 | +1.6% | 147,300 |
| 2023/03/06 | 4,810 | 4,835 | 4,765 | 4,810 | +25 | +0.5% | 193,100 |
| 2023/03/03 | 4,695 | 4,790 | 4,690 | 4,785 | +95 | +2% | 129,700 |
| 2023/03/02 | 4,675 | 4,730 | 4,665 | 4,690 | +50 | +1.1% | 90,500 |
| 2023/03/01 | 4,575 | 4,660 | 4,575 | 4,640 | +20 | +0.4% | 53,000 |
| 2023/02/28 | 4,755 | 4,765 | 4,615 | 4,620 | -95 | -2% | 123,700 |
| 2023/02/27 | 4,605 | 4,720 | 4,605 | 4,715 | +115 | +2.5% | 167,800 |
| 2023/02/24 | 4,640 | 4,665 | 4,570 | 4,600 | -20 | -0.4% | 138,900 |
| 2023/02/22 | 4,630 | 4,680 | 4,605 | 4,620 | -50 | -1.1% | 119,100 |
| 2023/02/21 | 4,550 | 4,670 | 4,550 | 4,670 | +160 | +3.5% | 156,300 |
| 2023/02/20 | 4,425 | 4,530 | 4,405 | 4,510 | +130 | +3% | 145,800 |
| 2023/02/17 | 4,350 | 4,380 | 4,325 | 4,380 | ±0 | ±0% | 107,900 |
| 2023/02/16 | 4,345 | 4,390 | 4,330 | 4,380 | +65 | +1.5% | 103,900 |
| 2023/02/15 | 4,315 | 4,335 | 4,295 | 4,315 | -20 | -0.5% | 73,200 |
| 2023/02/14 | 4,335 | 4,350 | 4,290 | 4,335 | +40 | +0.9% | 74,300 |
| 2023/02/13 | 4,330 | 4,330 | 4,290 | 4,295 | -35 | -0.8% | 77,100 |
| 2023/02/10 | 4,345 | 4,360 | 4,310 | 4,330 | -20 | -0.5% | 86,900 |
| 2023/02/09 | 4,330 | 4,360 | 4,315 | 4,350 | -20 | -0.5% | 106,400 |
| 2023/02/08 | 4,350 | 4,405 | 4,330 | 4,370 | +20 | +0.5% | 117,600 |
| 2023/02/07 | 4,290 | 4,380 | 4,270 | 4,350 | +30 | +0.7% | 133,000 |
401～
450
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 | 270,500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 | 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 | 281,100円 | -10.1% | -24.5% | 3.08% | 20.49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
