日本農薬の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/07/20 | 502 | 528 | 502 | 526 | +24 | +4.8% | 245,600 |
2020/07/17 | 497 | 502 | 494 | 502 | +12 | +2.4% | 83,200 |
2020/07/16 | 505 | 507 | 486 | 490 | -13 | -2.6% | 171,000 |
2020/07/15 | 505 | 507 | 494 | 503 | +3 | +0.6% | 115,400 |
2020/07/14 | 498 | 503 | 493 | 500 | +2 | +0.4% | 115,200 |
2020/07/13 | 506 | 506 | 494 | 498 | -2 | -0.4% | 101,400 |
2020/07/10 | 497 | 511 | 486 | 500 | -5 | -1% | 224,700 |
2020/07/09 | 510 | 510 | 496 | 505 | +5 | +1% | 126,200 |
2020/07/08 | 511 | 511 | 500 | 500 | -14 | -2.7% | 148,300 |
2020/07/07 | 519 | 519 | 506 | 514 | -3 | -0.6% | 107,900 |
2020/07/06 | 511 | 523 | 511 | 517 | +7 | +1.4% | 154,800 |
2020/07/03 | 507 | 513 | 498 | 510 | +3 | +0.6% | 178,500 |
2020/07/02 | 511 | 517 | 495 | 507 | -7 | -1.4% | 498,000 |
2020/07/01 | 492 | 530 | 488 | 514 | +46 | +9.8% | 1,594,300 |
2020/06/30 | 466 | 475 | 461 | 468 | +17 | +3.8% | 163,300 |
2020/06/29 | 459 | 462 | 450 | 451 | -6 | -1.3% | 64,800 |
2020/06/26 | 462 | 466 | 453 | 457 | -7 | -1.5% | 101,300 |
2020/06/25 | 457 | 466 | 453 | 464 | +5 | +1.1% | 125,600 |
2020/06/24 | 475 | 475 | 459 | 459 | -13 | -2.8% | 55,100 |
2020/06/23 | 465 | 474 | 461 | 472 | +7 | +1.5% | 102,900 |
2020/06/22 | 452 | 468 | 451 | 465 | +15 | +3.3% | 166,900 |
2020/06/19 | 462 | 464 | 450 | 450 | -14 | -3% | 185,800 |
2020/06/18 | 456 | 468 | 452 | 464 | +5 | +1.1% | 212,800 |
2020/06/17 | 466 | 471 | 458 | 459 | -12 | -2.5% | 147,600 |
2020/06/16 | 466 | 472 | 460 | 471 | +15 | +3.3% | 153,000 |
2020/06/15 | 468 | 473 | 456 | 456 | -11 | -2.4% | 107,700 |
2020/06/12 | 460 | 469 | 455 | 467 | -13 | -2.7% | 186,100 |
2020/06/11 | 508 | 508 | 480 | 480 | -28 | -5.5% | 128,400 |
2020/06/10 | 507 | 512 | 502 | 508 | -1 | -0.2% | 83,600 |
2020/06/09 | 508 | 514 | 501 | 509 | -1 | -0.2% | 67,100 |
2020/06/08 | 514 | 514 | 502 | 510 | +1 | +0.2% | 89,000 |
2020/06/05 | 508 | 512 | 505 | 509 | +3 | +0.6% | 69,200 |
2020/06/04 | 492 | 507 | 488 | 506 | +19 | +3.9% | 121,800 |
2020/06/03 | 488 | 489 | 479 | 487 | +2 | +0.4% | 96,300 |
2020/06/02 | 495 | 495 | 481 | 485 | -2 | -0.4% | 176,500 |
2020/06/01 | 493 | 494 | 485 | 487 | -6 | -1.2% | 66,100 |
2020/05/29 | 487 | 495 | 484 | 493 | +2 | +0.4% | 116,300 |
2020/05/28 | 496 | 497 | 480 | 491 | -2 | -0.4% | 148,400 |
2020/05/27 | 483 | 494 | 482 | 493 | +13 | +2.7% | 110,800 |
2020/05/26 | 482 | 484 | 474 | 480 | +2 | +0.4% | 103,600 |
2020/05/25 | 470 | 479 | 463 | 478 | +23 | +5.1% | 144,000 |
2020/05/22 | 464 | 470 | 454 | 455 | -9 | -1.9% | 86,600 |
2020/05/21 | 458 | 468 | 456 | 464 | +7 | +1.5% | 93,800 |
2020/05/20 | 444 | 458 | 443 | 457 | +14 | +3.2% | 123,600 |
2020/05/19 | 450 | 452 | 439 | 443 | +3 | +0.7% | 113,400 |
2020/05/18 | 437 | 440 | 433 | 440 | +3 | +0.7% | 57,600 |
2020/05/15 | 433 | 439 | 428 | 437 | +6 | +1.4% | 47,700 |
2020/05/14 | 438 | 442 | 431 | 431 | -7 | -1.6% | 70,100 |
2020/05/13 | 435 | 441 | 428 | 438 | +3 | +0.7% | 65,000 |
2020/05/12 | 438 | 439 | 430 | 435 | ±0 | ±0% | 30,300 |
1051~
1100
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「日農薬」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 |
---|---|---|---|---|---|---|---|---|
日農薬 | 67,000円 | +1.4% | +12.9% | 2.99% | 10.95倍 | 0.67倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
関電化 | 97,100円 | +6.5% | - | 1.65% | 19.24倍 | 0.87倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。2次電池電解質も。中韓生産拠点整備 |
東洋合成 | 686,000円 | +19.5% | +3.2% | 0.58% | 21.78倍 | 2.49倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
コ タ | 165,000円 | +5.7% | +1.6% | 1.21% | 33.19倍 | 4.15倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
大日精 | 290,200円 | +2.9% | +31.9% | 4.55% | 4.70倍 | 0.43倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
市場注目の銘柄
チャート関連のコラム