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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,245 | 4,270 | 4,210 | 4,255 | +65 | +1.6% | 107,600 |
| 2022/11/17 | 4,140 | 4,200 | 4,140 | 4,190 | +50 | +1.2% | 71,800 |
| 2022/11/16 | 4,130 | 4,145 | 4,085 | 4,140 | +10 | +0.2% | 136,300 |
| 2022/11/15 | 4,130 | 4,145 | 4,115 | 4,130 | -5 | -0.1% | 79,000 |
| 2022/11/14 | 4,195 | 4,215 | 4,135 | 4,135 | -95 | -2.2% | 151,500 |
| 2022/11/11 | 4,310 | 4,320 | 4,225 | 4,230 | -35 | -0.8% | 122,600 |
| 2022/11/10 | 4,235 | 4,295 | 4,225 | 4,265 | +40 | +0.9% | 144,400 |
| 2022/11/09 | 4,200 | 4,230 | 4,160 | 4,225 | +35 | +0.8% | 146,100 |
| 2022/11/08 | 4,300 | 4,300 | 4,155 | 4,190 | -50 | -1.2% | 321,600 |
| 2022/11/07 | 4,230 | 4,260 | 4,135 | 4,240 | -270 | -6% | 462,900 |
| 2022/11/04 | 4,475 | 4,535 | 4,430 | 4,510 | +90 | +2% | 260,800 |
| 2022/11/02 | 4,480 | 4,495 | 4,415 | 4,420 | -85 | -1.9% | 223,300 |
| 2022/11/01 | 4,485 | 4,525 | 4,475 | 4,505 | +70 | +1.6% | 68,800 |
| 2022/10/31 | 4,495 | 4,510 | 4,430 | 4,435 | -10 | -0.2% | 94,500 |
| 2022/10/28 | 4,450 | 4,485 | 4,430 | 4,445 | -70 | -1.6% | 356,800 |
| 2022/10/27 | 4,565 | 4,585 | 4,500 | 4,515 | -50 | -1.1% | 66,500 |
| 2022/10/26 | 4,565 | 4,615 | 4,555 | 4,565 | +15 | +0.3% | 72,200 |
| 2022/10/25 | 4,535 | 4,585 | 4,535 | 4,550 | +30 | +0.7% | 53,800 |
| 2022/10/24 | 4,565 | 4,565 | 4,500 | 4,520 | +40 | +0.9% | 59,800 |
| 2022/10/21 | 4,500 | 4,545 | 4,480 | 4,480 | -35 | -0.8% | 52,100 |
| 2022/10/20 | 4,550 | 4,560 | 4,485 | 4,515 | -85 | -1.8% | 41,200 |
| 2022/10/19 | 4,550 | 4,620 | 4,550 | 4,600 | +45 | +1% | 83,900 |
| 2022/10/18 | 4,565 | 4,570 | 4,485 | 4,555 | +90 | +2% | 90,200 |
| 2022/10/17 | 4,510 | 4,530 | 4,465 | 4,465 | -50 | -1.1% | 62,200 |
| 2022/10/14 | 4,470 | 4,540 | 4,415 | 4,515 | +115 | +2.6% | 75,900 |
| 2022/10/13 | 4,415 | 4,420 | 4,395 | 4,400 | -45 | -1% | 80,300 |
| 2022/10/12 | 4,430 | 4,460 | 4,405 | 4,445 | -5 | -0.1% | 84,200 |
| 2022/10/11 | 4,470 | 4,515 | 4,450 | 4,450 | -85 | -1.9% | 98,800 |
| 2022/10/07 | 4,525 | 4,565 | 4,490 | 4,535 | +10 | +0.2% | 70,900 |
| 2022/10/06 | 4,535 | 4,575 | 4,520 | 4,525 | +20 | +0.4% | 64,300 |
| 2022/10/05 | 4,570 | 4,570 | 4,495 | 4,505 | -35 | -0.8% | 57,700 |
| 2022/10/04 | 4,460 | 4,545 | 4,455 | 4,540 | +180 | +4.1% | 88,900 |
| 2022/10/03 | 4,365 | 4,385 | 4,300 | 4,360 | -45 | -1% | 70,200 |
| 2022/09/30 | 4,400 | 4,425 | 4,365 | 4,405 | -5 | -0.1% | 75,100 |
| 2022/09/29 | 4,455 | 4,455 | 4,365 | 4,410 | -55 | -1.2% | 76,100 |
| 2022/09/28 | 4,430 | 4,480 | 4,415 | 4,465 | +50 | +1.1% | 89,000 |
| 2022/09/27 | 4,440 | 4,475 | 4,410 | 4,415 | +5 | +0.1% | 61,100 |
| 2022/09/26 | 4,525 | 4,525 | 4,395 | 4,410 | -135 | -3% | 98,100 |
| 2022/09/22 | 4,475 | 4,545 | 4,475 | 4,545 | +40 | +0.9% | 49,700 |
| 2022/09/21 | 4,515 | 4,545 | 4,490 | 4,505 | -25 | -0.6% | 30,500 |
| 2022/09/20 | 4,490 | 4,560 | 4,490 | 4,530 | +50 | +1.1% | 49,500 |
| 2022/09/16 | 4,480 | 4,520 | 4,465 | 4,480 | -10 | -0.2% | 72,700 |
| 2022/09/15 | 4,520 | 4,520 | 4,465 | 4,490 | -45 | -1% | 38,100 |
| 2022/09/14 | 4,495 | 4,550 | 4,485 | 4,535 | -20 | -0.4% | 87,300 |
| 2022/09/13 | 4,560 | 4,560 | 4,505 | 4,555 | -15 | -0.3% | 56,600 |
| 2022/09/12 | 4,635 | 4,640 | 4,570 | 4,570 | -20 | -0.4% | 38,800 |
| 2022/09/09 | 4,595 | 4,610 | 4,555 | 4,590 | +45 | +1% | 74,200 |
| 2022/09/08 | 4,470 | 4,545 | 4,470 | 4,545 | +45 | +1% | 98,100 |
| 2022/09/07 | 4,470 | 4,505 | 4,445 | 4,500 | +55 | +1.2% | 85,300 |
| 2022/09/06 | 4,480 | 4,500 | 4,430 | 4,445 | -35 | -0.8% | 63,700 |
601～
650
件表示中 / 3692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 | 268,300円 | -0.9% | -24.0% | 4.47% | 11.73倍 | 0.78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 |
| パーカライ | 119,400円 | +5.5% | -3.2% | 4.19% | 11.00倍 | 0.70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 |
| ａｒｔｉｅｎｃｅ | 290,700円 | +5.4% | 0.0% | 3.44% | 8.34倍 | 0.56倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| 東亜合成 | 134,800円 | -1.6% | +0.7% | 4.82% | 11.38倍 | 0.70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 |
| ノエビアＨＤ | 419,000円 | +0.3% | +0.9% | 5.37% | 17.89倍 | 2.68倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
市場注目の銘柄
チャート関連のコラム
