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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,430 | 3,435 | 3,400 | 3,420 | -10 | -0.3% | 102,200 |
| 2025/07/31 | 3,425 | 3,440 | 3,410 | 3,430 | +5 | +0.1% | 286,100 |
| 2025/07/30 | 3,400 | 3,450 | 3,390 | 3,425 | +5 | +0.1% | 135,700 |
| 2025/07/29 | 3,410 | 3,440 | 3,405 | 3,420 | -10 | -0.3% | 128,800 |
| 2025/07/28 | 3,420 | 3,445 | 3,405 | 3,430 | +10 | +0.3% | 83,000 |
| 2025/07/25 | 3,375 | 3,440 | 3,355 | 3,420 | +30 | +0.9% | 104,300 |
| 2025/07/24 | 3,380 | 3,400 | 3,370 | 3,390 | +20 | +0.6% | 102,200 |
| 2025/07/23 | 3,375 | 3,395 | 3,355 | 3,370 | +20 | +0.6% | 151,000 |
| 2025/07/22 | 3,335 | 3,375 | 3,335 | 3,350 | +15 | +0.4% | 68,200 |
| 2025/07/18 | 3,330 | 3,355 | 3,310 | 3,335 | +5 | +0.2% | 79,100 |
| 2025/07/17 | 3,300 | 3,335 | 3,290 | 3,330 | +30 | +0.9% | 119,200 |
| 2025/07/16 | 3,305 | 3,330 | 3,300 | 3,300 | ±0 | ±0% | 122,700 |
| 2025/07/15 | 3,330 | 3,330 | 3,290 | 3,300 | -30 | -0.9% | 151,300 |
| 2025/07/14 | 3,285 | 3,340 | 3,280 | 3,330 | +45 | +1.4% | 137,300 |
| 2025/07/11 | 3,295 | 3,340 | 3,280 | 3,285 | +5 | +0.2% | 175,600 |
| 2025/07/10 | 3,260 | 3,295 | 3,250 | 3,280 | +20 | +0.6% | 202,600 |
| 2025/07/09 | 3,200 | 3,340 | 3,195 | 3,260 | +100 | +3.2% | 305,100 |
| 2025/07/08 | 3,155 | 3,180 | 3,130 | 3,160 | +10 | +0.3% | 136,700 |
| 2025/07/07 | 3,130 | 3,165 | 3,110 | 3,150 | +25 | +0.8% | 151,400 |
| 2025/07/04 | 3,120 | 3,150 | 3,110 | 3,125 | +5 | +0.2% | 110,500 |
| 2025/07/03 | 3,135 | 3,140 | 3,095 | 3,120 | -25 | -0.8% | 111,000 |
| 2025/07/02 | 3,105 | 3,160 | 3,095 | 3,145 | +60 | +1.9% | 279,100 |
| 2025/07/01 | 3,050 | 3,100 | 3,050 | 3,085 | +50 | +1.6% | 193,200 |
| 2025/06/30 | 3,050 | 3,065 | 3,030 | 3,035 | -5 | -0.2% | 112,400 |
| 2025/06/27 | 3,020 | 3,040 | 3,000 | 3,040 | +35 | +1.2% | 217,800 |
| 2025/06/26 | 2,983 | 3,020 | 2,983 | 3,005 | +27 | +0.9% | 132,600 |
| 2025/06/25 | 2,990 | 3,010 | 2,952 | 2,978 | +19 | +0.6% | 178,100 |
| 2025/06/24 | 2,969 | 2,980 | 2,953 | 2,959 | +6 | +0.2% | 102,300 |
| 2025/06/23 | 2,937 | 2,958 | 2,912 | 2,953 | -11 | -0.4% | 130,600 |
| 2025/06/20 | 2,915 | 2,973 | 2,915 | 2,964 | +35 | +1.2% | 221,900 |
| 2025/06/19 | 2,930 | 2,939 | 2,909 | 2,929 | -1 | ±0% | 88,700 |
| 2025/06/18 | 2,910 | 2,936 | 2,909 | 2,930 | +20 | +0.7% | 81,700 |
| 2025/06/17 | 2,901 | 2,924 | 2,900 | 2,910 | -1 | ±0% | 79,600 |
| 2025/06/16 | 2,934 | 2,951 | 2,911 | 2,911 | -1 | ±0% | 87,200 |
| 2025/06/13 | 2,925 | 2,931 | 2,904 | 2,912 | -20 | -0.7% | 144,200 |
| 2025/06/12 | 2,955 | 2,970 | 2,924 | 2,932 | -23 | -0.8% | 120,000 |
| 2025/06/11 | 2,951 | 2,962 | 2,937 | 2,955 | -10 | -0.3% | 220,600 |
| 2025/06/10 | 2,950 | 3,005 | 2,943 | 2,965 | +27 | +0.9% | 179,400 |
| 2025/06/09 | 2,984 | 2,984 | 2,936 | 2,938 | -27 | -0.9% | 195,800 |
| 2025/06/06 | 2,978 | 2,988 | 2,952 | 2,965 | +5 | +0.2% | 87,800 |
| 2025/06/05 | 2,984 | 3,005 | 2,955 | 2,960 | -45 | -1.5% | 141,300 |
| 2025/06/04 | 3,005 | 3,025 | 2,994 | 3,005 | ±0 | ±0% | 175,200 |
| 2025/06/03 | 3,005 | 3,015 | 2,982 | 3,005 | +9 | +0.3% | 154,800 |
| 2025/06/02 | 2,948 | 2,996 | 2,939 | 2,996 | +36 | +1.2% | 158,800 |
| 2025/05/30 | 2,902 | 2,980 | 2,897 | 2,960 | +42 | +1.4% | 303,000 |
| 2025/05/29 | 2,930 | 2,955 | 2,910 | 2,918 | -6 | -0.2% | 136,200 |
| 2025/05/28 | 2,930 | 2,942 | 2,911 | 2,924 | +5 | +0.2% | 133,200 |
| 2025/05/27 | 2,872 | 2,921 | 2,861 | 2,919 | +81 | +2.9% | 219,900 |
| 2025/05/26 | 2,847 | 2,868 | 2,838 | 2,838 | -9 | -0.3% | 83,600 |
| 2025/05/23 | 2,851 | 2,869 | 2,827 | 2,847 | +9 | +0.3% | 134,900 |
1～
50
件表示中 / 3754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 | 342,000円 | -4.6% | -14.0% | 4.09% | 14.09倍 | 1.00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 |
| エフピコ | 262,500円 | +4.1% | +6.2% | 2.34% | 16.12倍 | 1.38倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| 日化薬 | 134,000円 | +5.4% | -11.5% | 4.48% | 11.99倍 | 0.78倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| デンカ | 214,300円 | +2.4% | +149.2% | 4.67% | 12.31倍 | 0.62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 |
| パーカライ | 137,700円 | -1.0% | -7.2% | 3.63% | 12.92倍 | 0.79倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
市場注目の銘柄
チャート関連のコラム
