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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,465 | 3,505 | 3,455 | 3,495 | +30 | +0.9% | 76,900 |
| 2025/09/12 | 3,495 | 3,495 | 3,465 | 3,465 | +15 | +0.4% | 104,300 |
| 2025/09/11 | 3,445 | 3,480 | 3,430 | 3,450 | -15 | -0.4% | 67,400 |
| 2025/09/10 | 3,475 | 3,485 | 3,445 | 3,465 | -10 | -0.3% | 65,900 |
| 2025/09/09 | 3,500 | 3,535 | 3,470 | 3,475 | -20 | -0.6% | 87,100 |
| 2025/09/08 | 3,505 | 3,515 | 3,480 | 3,495 | +5 | +0.1% | 101,700 |
| 2025/09/05 | 3,480 | 3,505 | 3,450 | 3,490 | +40 | +1.2% | 122,400 |
| 2025/09/04 | 3,485 | 3,490 | 3,440 | 3,450 | -25 | -0.7% | 110,700 |
| 2025/09/03 | 3,475 | 3,510 | 3,455 | 3,475 | +10 | +0.3% | 101,300 |
| 2025/09/02 | 3,475 | 3,485 | 3,445 | 3,465 | -5 | -0.1% | 118,100 |
| 2025/09/01 | 3,505 | 3,530 | 3,465 | 3,470 | -55 | -1.6% | 78,000 |
| 2025/08/29 | 3,535 | 3,555 | 3,520 | 3,525 | -10 | -0.3% | 91,400 |
| 2025/08/28 | 3,500 | 3,580 | 3,495 | 3,535 | +45 | +1.3% | 179,900 |
| 2025/08/27 | 3,445 | 3,500 | 3,445 | 3,490 | +45 | +1.3% | 110,900 |
| 2025/08/26 | 3,470 | 3,470 | 3,430 | 3,445 | ±0 | ±0% | 66,900 |
| 2025/08/25 | 3,480 | 3,495 | 3,440 | 3,445 | -40 | -1.1% | 96,400 |
| 2025/08/22 | 3,480 | 3,495 | 3,450 | 3,485 | +5 | +0.1% | 96,500 |
| 2025/08/21 | 3,420 | 3,490 | 3,410 | 3,480 | +90 | +2.7% | 146,100 |
| 2025/08/20 | 3,345 | 3,405 | 3,335 | 3,390 | +40 | +1.2% | 158,900 |
| 2025/08/19 | 3,330 | 3,370 | 3,330 | 3,350 | +20 | +0.6% | 89,600 |
| 2025/08/18 | 3,300 | 3,345 | 3,290 | 3,330 | +30 | +0.9% | 100,200 |
| 2025/08/15 | 3,330 | 3,335 | 3,295 | 3,300 | -30 | -0.9% | 105,100 |
| 2025/08/14 | 3,320 | 3,340 | 3,300 | 3,330 | -15 | -0.4% | 152,800 |
| 2025/08/13 | 3,350 | 3,395 | 3,330 | 3,345 | ±0 | ±0% | 247,300 |
| 2025/08/12 | 3,450 | 3,470 | 3,320 | 3,345 | -105 | -3% | 279,700 |
| 2025/08/08 | 3,460 | 3,470 | 3,385 | 3,450 | -10 | -0.3% | 180,200 |
| 2025/08/07 | 3,415 | 3,465 | 3,410 | 3,460 | +30 | +0.9% | 175,500 |
| 2025/08/06 | 3,405 | 3,460 | 3,405 | 3,430 | +25 | +0.7% | 158,200 |
| 2025/08/05 | 3,405 | 3,435 | 3,395 | 3,405 | +15 | +0.4% | 104,300 |
| 2025/08/04 | 3,350 | 3,400 | 3,335 | 3,390 | -30 | -0.9% | 103,800 |
| 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 |
1～
50
件表示中 / 3784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 | 349,500円 | -4.6% | -14.0% | 4.01% | 14.30倍 | 1.02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 |
| 上村工業 | 1,100,000円 | -1.5% | -22.4% | 2.09% | 16.99倍 | 1.67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 |
| 中国塗 | 361,000円 | +1.4% | +0.1% | 2.69% | 16.28倍 | 2.14倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| パーカライ | 140,600円 | -1.0% | -7.2% | 3.56% | 12.80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 |
| 東亜合成 | 156,500円 | -3.0% | -7.5% | 4.15% | 13.77倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
