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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 5,160 | 5,210 | 5,130 | 5,190 | -30 | -0.6% | 59,300 |
| 2023/08/14 | 5,240 | 5,250 | 5,190 | 5,220 | -20 | -0.4% | 76,900 |
| 2023/08/10 | 5,160 | 5,240 | 5,110 | 5,240 | +20 | +0.4% | 98,600 |
| 2023/08/09 | 5,210 | 5,220 | 5,180 | 5,220 | +40 | +0.8% | 68,400 |
| 2023/08/08 | 5,220 | 5,250 | 5,170 | 5,180 | -40 | -0.8% | 78,500 |
| 2023/08/07 | 5,230 | 5,250 | 5,110 | 5,220 | +190 | +3.8% | 202,000 |
| 2023/08/04 | 5,110 | 5,120 | 5,020 | 5,030 | -30 | -0.6% | 134,400 |
| 2023/08/03 | 5,220 | 5,240 | 5,060 | 5,060 | -220 | -4.2% | 207,200 |
| 2023/08/02 | 5,360 | 5,370 | 5,250 | 5,280 | -100 | -1.9% | 134,600 |
| 2023/08/01 | 5,320 | 5,380 | 5,310 | 5,380 | +40 | +0.7% | 41,900 |
| 2023/07/31 | 5,280 | 5,360 | 5,260 | 5,340 | +130 | +2.5% | 207,400 |
| 2023/07/28 | 5,140 | 5,230 | 5,140 | 5,210 | +40 | +0.8% | 78,600 |
| 2023/07/27 | 5,160 | 5,170 | 5,130 | 5,170 | ±0 | ±0% | 79,200 |
| 2023/07/26 | 5,170 | 5,200 | 5,130 | 5,170 | ±0 | ±0% | 63,800 |
| 2023/07/25 | 5,170 | 5,180 | 5,150 | 5,170 | +40 | +0.8% | 65,800 |
| 2023/07/24 | 5,120 | 5,140 | 5,110 | 5,130 | +40 | +0.8% | 51,200 |
| 2023/07/21 | 5,090 | 5,100 | 5,040 | 5,090 | ±0 | ±0% | 46,200 |
| 2023/07/20 | 5,140 | 5,150 | 5,090 | 5,090 | -30 | -0.6% | 46,100 |
| 2023/07/19 | 5,040 | 5,120 | 5,020 | 5,120 | +135 | +2.7% | 72,300 |
| 2023/07/18 | 4,970 | 4,995 | 4,945 | 4,985 | +50 | +1% | 77,000 |
| 2023/07/14 | 5,010 | 5,010 | 4,920 | 4,935 | -40 | -0.8% | 94,100 |
| 2023/07/13 | 5,010 | 5,010 | 4,950 | 4,975 | -5 | -0.1% | 82,300 |
| 2023/07/12 | 5,130 | 5,130 | 4,980 | 4,980 | -110 | -2.2% | 123,200 |
| 2023/07/11 | 5,200 | 5,200 | 5,070 | 5,090 | -70 | -1.4% | 71,200 |
| 2023/07/10 | 5,130 | 5,190 | 5,120 | 5,160 | +40 | +0.8% | 60,100 |
| 2023/07/07 | 5,140 | 5,160 | 5,100 | 5,120 | -50 | -1% | 64,400 |
| 2023/07/06 | 5,230 | 5,240 | 5,150 | 5,170 | -60 | -1.1% | 46,400 |
| 2023/07/05 | 5,240 | 5,250 | 5,200 | 5,230 | -20 | -0.4% | 45,200 |
| 2023/07/04 | 5,330 | 5,330 | 5,240 | 5,250 | -60 | -1.1% | 77,000 |
| 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 |
401～
450
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
