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 |
---|---|---|---|---|---|---|---|
2014/11/13 | 1,138 | 1,163 | 1,135 | 1,158 | +12 | +1% | 478,600 |
2014/11/12 | 1,148 | 1,160 | 1,142 | 1,146 | +5 | +0.4% | 382,500 |
2014/11/11 | 1,147 | 1,159 | 1,136 | 1,141 | +8 | +0.7% | 590,100 |
2014/11/10 | 1,115 | 1,137 | 1,111 | 1,133 | +21 | +1.9% | 260,800 |
2014/11/07 | 1,133 | 1,133 | 1,106 | 1,112 | -10 | -0.9% | 421,400 |
2014/11/06 | 1,130 | 1,134 | 1,114 | 1,122 | +3 | +0.3% | 506,800 |
2014/11/05 | 1,139 | 1,139 | 1,105 | 1,119 | -29 | -2.5% | 538,000 |
2014/11/04 | 1,160 | 1,163 | 1,126 | 1,148 | +33 | +3% | 926,600 |
2014/10/31 | 1,099 | 1,124 | 1,096 | 1,115 | +24 | +2.2% | 599,200 |
2014/10/30 | 1,089 | 1,099 | 1,082 | 1,091 | +2 | +0.2% | 181,400 |
2014/10/29 | 1,103 | 1,108 | 1,084 | 1,089 | -6 | -0.5% | 321,100 |
2014/10/28 | 1,080 | 1,103 | 1,075 | 1,095 | +5 | +0.5% | 346,900 |
2014/10/27 | 1,074 | 1,099 | 1,070 | 1,090 | +30 | +2.8% | 467,800 |
2014/10/24 | 1,049 | 1,062 | 1,046 | 1,060 | +31 | +3% | 300,600 |
2014/10/23 | 1,038 | 1,040 | 1,026 | 1,029 | -10 | -1% | 323,100 |
2014/10/22 | 1,029 | 1,042 | 1,022 | 1,039 | +23 | +2.3% | 382,500 |
2014/10/21 | 1,020 | 1,023 | 1,008 | 1,016 | -3 | -0.3% | 292,000 |
2014/10/20 | 1,011 | 1,019 | 1,002 | 1,019 | +53 | +5.5% | 460,500 |
2014/10/17 | 988 | 988 | 950 | 966 | -12 | -1.2% | 575,700 |
2014/10/16 | 945 | 1,006 | 939 | 978 | +7 | +0.7% | 770,700 |
2014/10/15 | 950 | 973 | 946 | 971 | +27 | +2.9% | 400,300 |
2014/10/14 | 956 | 960 | 939 | 944 | -42 | -4.3% | 743,200 |
2014/10/10 | 980 | 992 | 974 | 986 | -9 | -0.9% | 463,100 |
2014/10/09 | 999 | 1,006 | 984 | 995 | +3 | +0.3% | 394,000 |
2014/10/08 | 996 | 1,000 | 984 | 992 | -27 | -2.6% | 574,900 |
2014/10/07 | 1,039 | 1,039 | 1,015 | 1,019 | -20 | -1.9% | 403,000 |
2014/10/06 | 1,050 | 1,056 | 1,038 | 1,039 | +2 | +0.2% | 278,000 |
2014/10/03 | 1,033 | 1,044 | 1,018 | 1,037 | ±0 | ±0% | 371,000 |
2014/10/02 | 1,037 | 1,041 | 1,021 | 1,037 | -18 | -1.7% | 500,000 |
2014/10/01 | 1,074 | 1,076 | 1,052 | 1,055 | -20 | -1.9% | 499,200 |
2014/09/30 | 1,090 | 1,090 | 1,071 | 1,075 | -23 | -2.1% | 430,100 |
2014/09/29 | 1,115 | 1,118 | 1,094 | 1,098 | -5 | -0.5% | 272,200 |
2014/09/26 | 1,097 | 1,105 | 1,089 | 1,103 | -11 | -1% | 273,600 |
2014/09/25 | 1,111 | 1,123 | 1,108 | 1,114 | +7 | +0.6% | 351,900 |
2014/09/24 | 1,110 | 1,112 | 1,101 | 1,107 | -10 | -0.9% | 329,900 |
2014/09/22 | 1,121 | 1,122 | 1,107 | 1,117 | +3 | +0.3% | 241,900 |
2014/09/19 | 1,122 | 1,125 | 1,107 | 1,114 | -2 | -0.2% | 349,200 |
2014/09/18 | 1,094 | 1,119 | 1,091 | 1,116 | +29 | +2.7% | 453,600 |
2014/09/17 | 1,091 | 1,094 | 1,084 | 1,087 | -3 | -0.3% | 226,400 |
2014/09/16 | 1,100 | 1,102 | 1,085 | 1,090 | -8 | -0.7% | 282,200 |
2014/09/12 | 1,097 | 1,104 | 1,090 | 1,098 | +2 | +0.2% | 320,700 |
2014/09/11 | 1,110 | 1,110 | 1,091 | 1,096 | -7 | -0.6% | 320,900 |
2014/09/10 | 1,101 | 1,116 | 1,093 | 1,103 | -3 | -0.3% | 283,600 |
2014/09/09 | 1,121 | 1,121 | 1,104 | 1,106 | -8 | -0.7% | 208,400 |
2014/09/08 | 1,122 | 1,122 | 1,108 | 1,114 | ±0 | ±0% | 204,800 |
2014/09/05 | 1,117 | 1,118 | 1,106 | 1,114 | +5 | +0.5% | 272,400 |
2014/09/04 | 1,130 | 1,138 | 1,106 | 1,109 | -37 | -3.2% | 636,800 |
2014/09/03 | 1,170 | 1,170 | 1,142 | 1,146 | -13 | -1.1% | 445,600 |
2014/09/02 | 1,172 | 1,184 | 1,148 | 1,159 | +1 | +0.1% | 934,700 |
2014/09/01 | 1,102 | 1,161 | 1,097 | 1,158 | +67 | +6.1% | 994,400 |
2451~
2500
件表示中 / 3586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 | 70,900円 | +1.4% | +12.9% | 2.82% | 11.59倍 | 0.73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 |
マンダム | 123,400円 | +5.1% | -47.0% | 3.24% | 61.21倍 | 0.79倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシアに強み |
石原産 | 145,700円 | +6.9% | -36.0% | 4.80% | 9.29倍 | 0.52倍 |
|
顔料など酸化チタン大手。MLCC向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
コ タ | 161,500円 | +5.7% | +1.6% | 1.24% | 32.48倍 | 4.47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 | 284,800円 | +3.5% | +49.9% | 4.63% | 4.61倍 | 0.39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