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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,215 | 4,290 | 4,180 | 4,200 | -60 | -1.4% | 57,800 |
| 2022/06/22 | 4,330 | 4,350 | 4,250 | 4,260 | -35 | -0.8% | 38,800 |
| 2022/06/21 | 4,270 | 4,320 | 4,230 | 4,295 | +75 | +1.8% | 59,600 |
| 2022/06/20 | 4,360 | 4,360 | 4,170 | 4,220 | -115 | -2.7% | 65,200 |
| 2022/06/17 | 4,435 | 4,490 | 4,310 | 4,335 | -220 | -4.8% | 237,600 |
| 2022/06/16 | 4,455 | 4,555 | 4,445 | 4,555 | +190 | +4.4% | 142,300 |
| 2022/06/15 | 4,310 | 4,405 | 4,310 | 4,365 | +10 | +0.2% | 61,800 |
| 2022/06/14 | 4,310 | 4,365 | 4,285 | 4,355 | -5 | -0.1% | 45,400 |
| 2022/06/13 | 4,295 | 4,375 | 4,280 | 4,360 | -5 | -0.1% | 53,200 |
| 2022/06/10 | 4,360 | 4,410 | 4,345 | 4,365 | -60 | -1.4% | 73,500 |
| 2022/06/09 | 4,355 | 4,455 | 4,335 | 4,425 | +120 | +2.8% | 192,300 |
| 2022/06/08 | 4,250 | 4,360 | 4,220 | 4,305 | +85 | +2% | 133,500 |
| 2022/06/07 | 4,180 | 4,250 | 4,165 | 4,220 | +50 | +1.2% | 49,600 |
| 2022/06/06 | 4,075 | 4,190 | 4,075 | 4,170 | +65 | +1.6% | 52,000 |
| 2022/06/03 | 4,125 | 4,130 | 4,040 | 4,105 | +25 | +0.6% | 60,800 |
| 2022/06/02 | 4,200 | 4,265 | 4,065 | 4,080 | +65 | +1.6% | 112,000 |
| 2022/06/01 | 4,030 | 4,080 | 3,980 | 4,015 | +15 | +0.4% | 76,700 |
| 2022/05/31 | 3,995 | 4,025 | 3,970 | 4,000 | -15 | -0.4% | 92,200 |
| 2022/05/30 | 3,910 | 4,035 | 3,910 | 4,015 | +155 | +4% | 182,000 |
| 2022/05/27 | 3,865 | 3,880 | 3,835 | 3,860 | -5 | -0.1% | 35,000 |
| 2022/05/26 | 3,835 | 3,875 | 3,830 | 3,865 | ±0 | ±0% | 34,500 |
| 2022/05/25 | 3,860 | 3,910 | 3,810 | 3,865 | +65 | +1.7% | 65,100 |
| 2022/05/24 | 3,900 | 3,900 | 3,785 | 3,800 | -105 | -2.7% | 94,500 |
| 2022/05/23 | 3,925 | 3,945 | 3,900 | 3,905 | ±0 | ±0% | 37,600 |
| 2022/05/20 | 3,800 | 3,920 | 3,800 | 3,905 | +105 | +2.8% | 84,300 |
| 2022/05/19 | 3,755 | 3,805 | 3,710 | 3,800 | -25 | -0.7% | 83,000 |
| 2022/05/18 | 3,810 | 3,835 | 3,770 | 3,825 | -10 | -0.3% | 88,700 |
| 2022/05/17 | 3,810 | 3,840 | 3,770 | 3,835 | +70 | +1.9% | 39,500 |
| 2022/05/16 | 3,815 | 3,815 | 3,715 | 3,765 | -55 | -1.4% | 45,300 |
| 2022/05/13 | 3,690 | 3,820 | 3,680 | 3,820 | +105 | +2.8% | 77,100 |
| 2022/05/12 | 3,730 | 3,775 | 3,705 | 3,715 | -35 | -0.9% | 85,300 |
| 2022/05/11 | 3,525 | 3,810 | 3,520 | 3,750 | +295 | +8.5% | 257,100 |
| 2022/05/10 | 3,430 | 3,480 | 3,385 | 3,455 | -45 | -1.3% | 34,800 |
| 2022/05/09 | 3,495 | 3,525 | 3,470 | 3,500 | -10 | -0.3% | 43,000 |
| 2022/05/06 | 3,470 | 3,510 | 3,445 | 3,510 | +75 | +2.2% | 51,700 |
| 2022/05/02 | 3,415 | 3,450 | 3,380 | 3,435 | +5 | +0.1% | 33,000 |
| 2022/04/28 | 3,305 | 3,430 | 3,305 | 3,430 | +125 | +3.8% | 70,600 |
| 2022/04/27 | 3,300 | 3,325 | 3,275 | 3,305 | -30 | -0.9% | 101,200 |
| 2022/04/26 | 3,355 | 3,360 | 3,315 | 3,335 | -10 | -0.3% | 33,700 |
| 2022/04/25 | 3,395 | 3,395 | 3,345 | 3,345 | -85 | -2.5% | 53,800 |
| 2022/04/22 | 3,405 | 3,430 | 3,400 | 3,430 | +15 | +0.4% | 63,100 |
| 2022/04/21 | 3,400 | 3,435 | 3,395 | 3,415 | +25 | +0.7% | 91,500 |
| 2022/04/20 | 3,325 | 3,390 | 3,325 | 3,390 | +70 | +2.1% | 56,100 |
| 2022/04/19 | 3,235 | 3,320 | 3,235 | 3,320 | +90 | +2.8% | 48,700 |
| 2022/04/18 | 3,250 | 3,255 | 3,205 | 3,230 | -45 | -1.4% | 20,500 |
| 2022/04/15 | 3,275 | 3,295 | 3,260 | 3,275 | -20 | -0.6% | 21,400 |
| 2022/04/14 | 3,275 | 3,310 | 3,275 | 3,295 | +5 | +0.2% | 26,200 |
| 2022/04/13 | 3,260 | 3,290 | 3,255 | 3,290 | +55 | +1.7% | 32,100 |
| 2022/04/12 | 3,295 | 3,295 | 3,230 | 3,235 | -60 | -1.8% | 71,500 |
| 2022/04/11 | 3,255 | 3,305 | 3,255 | 3,295 | +5 | +0.2% | 27,700 |
701～
750
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
