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 |
---|---|---|---|---|---|---|---|
2014/10/23 | 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 |
2014/08/29 | 1,089 | 1,093 | 1,072 | 1,091 | +7 | +0.6% | 392,900 |
2014/08/28 | 1,089 | 1,091 | 1,080 | 1,084 | -12 | -1.1% | 346,400 |
2014/08/27 | 1,100 | 1,100 | 1,082 | 1,096 | +4 | +0.4% | 297,300 |
2014/08/26 | 1,107 | 1,107 | 1,091 | 1,092 | -9 | -0.8% | 302,000 |
2014/08/25 | 1,088 | 1,103 | 1,082 | 1,101 | +20 | +1.9% | 281,800 |
2014/08/22 | 1,097 | 1,098 | 1,079 | 1,081 | -12 | -1.1% | 458,300 |
2014/08/21 | 1,103 | 1,107 | 1,086 | 1,093 | -9 | -0.8% | 525,200 |
2014/08/20 | 1,101 | 1,110 | 1,101 | 1,102 | -4 | -0.4% | 335,100 |
2014/08/19 | 1,115 | 1,117 | 1,101 | 1,106 | -5 | -0.5% | 385,100 |
2014/08/18 | 1,107 | 1,118 | 1,104 | 1,111 | +2 | +0.2% | 194,800 |
2014/08/15 | 1,124 | 1,124 | 1,104 | 1,109 | -14 | -1.2% | 430,400 |
2014/08/14 | 1,141 | 1,142 | 1,117 | 1,123 | -14 | -1.2% | 471,000 |
2014/08/13 | 1,131 | 1,145 | 1,124 | 1,137 | -4 | -0.4% | 354,700 |
2014/08/12 | 1,124 | 1,145 | 1,119 | 1,141 | +25 | +2.2% | 584,800 |
2451~
2500
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