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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,225 | 3,250 | 3,195 | 3,250 | +25 | +0.8% | 54,400 |
| 2022/01/24 | 3,165 | 3,225 | 3,135 | 3,225 | +55 | +1.7% | 47,900 |
| 2022/01/21 | 3,190 | 3,190 | 3,160 | 3,170 | -25 | -0.8% | 43,300 |
| 2022/01/20 | 3,185 | 3,250 | 3,185 | 3,195 | +10 | +0.3% | 36,900 |
| 2022/01/19 | 3,260 | 3,265 | 3,175 | 3,185 | -90 | -2.7% | 62,300 |
| 2022/01/18 | 3,285 | 3,305 | 3,270 | 3,275 | -10 | -0.3% | 35,000 |
| 2022/01/17 | 3,360 | 3,360 | 3,285 | 3,285 | -55 | -1.6% | 27,300 |
| 2022/01/14 | 3,310 | 3,340 | 3,300 | 3,340 | +40 | +1.2% | 46,300 |
| 2022/01/13 | 3,325 | 3,350 | 3,300 | 3,300 | -40 | -1.2% | 31,600 |
| 2022/01/12 | 3,365 | 3,370 | 3,330 | 3,340 | +35 | +1.1% | 24,500 |
| 2022/01/11 | 3,320 | 3,330 | 3,290 | 3,305 | -10 | -0.3% | 30,900 |
| 2022/01/07 | 3,310 | 3,335 | 3,280 | 3,315 | +25 | +0.8% | 34,500 |
| 2022/01/06 | 3,310 | 3,355 | 3,290 | 3,290 | -65 | -1.9% | 27,300 |
| 2022/01/05 | 3,365 | 3,365 | 3,305 | 3,355 | +25 | +0.8% | 23,700 |
| 2022/01/04 | 3,315 | 3,345 | 3,265 | 3,330 | +20 | +0.6% | 34,800 |
| 2021/12/30 | 3,320 | 3,340 | 3,310 | 3,310 | -35 | -1% | 11,600 |
| 2021/12/29 | 3,335 | 3,365 | 3,315 | 3,345 | -5 | -0.1% | 22,500 |
| 2021/12/28 | 3,280 | 3,350 | 3,270 | 3,350 | +70 | +2.1% | 33,300 |
| 2021/12/27 | 3,310 | 3,310 | 3,265 | 3,280 | -45 | -1.4% | 28,500 |
| 2021/12/24 | 3,305 | 3,325 | 3,280 | 3,325 | +65 | +2% | 47,100 |
| 2021/12/23 | 3,250 | 3,275 | 3,230 | 3,260 | +10 | +0.3% | 43,300 |
| 2021/12/22 | 3,260 | 3,260 | 3,225 | 3,250 | -20 | -0.6% | 39,700 |
| 2021/12/21 | 3,230 | 3,275 | 3,230 | 3,270 | +65 | +2% | 47,500 |
| 2021/12/20 | 3,275 | 3,280 | 3,205 | 3,205 | -100 | -3% | 46,300 |
| 2021/12/17 | 3,360 | 3,380 | 3,305 | 3,305 | -45 | -1.3% | 35,600 |
| 2021/12/16 | 3,355 | 3,370 | 3,340 | 3,350 | +10 | +0.3% | 37,100 |
| 2021/12/15 | 3,335 | 3,385 | 3,325 | 3,340 | -15 | -0.4% | 24,400 |
| 2021/12/14 | 3,340 | 3,360 | 3,320 | 3,355 | +40 | +1.2% | 29,900 |
| 2021/12/13 | 3,410 | 3,410 | 3,295 | 3,315 | -65 | -1.9% | 47,400 |
| 2021/12/10 | 3,400 | 3,425 | 3,355 | 3,380 | -25 | -0.7% | 50,400 |
| 2021/12/09 | 3,460 | 3,460 | 3,360 | 3,405 | -55 | -1.6% | 32,200 |
| 2021/12/08 | 3,450 | 3,480 | 3,415 | 3,460 | +35 | +1% | 46,900 |
| 2021/12/07 | 3,345 | 3,435 | 3,325 | 3,425 | +110 | +3.3% | 49,700 |
| 2021/12/06 | 3,330 | 3,360 | 3,305 | 3,315 | ±0 | ±0% | 47,500 |
| 2021/12/03 | 3,315 | 3,335 | 3,290 | 3,315 | +30 | +0.9% | 39,800 |
| 2021/12/02 | 3,280 | 3,330 | 3,275 | 3,285 | -5 | -0.2% | 55,200 |
| 2021/12/01 | 3,205 | 3,310 | 3,205 | 3,290 | +75 | +2.3% | 66,900 |
| 2021/11/30 | 3,235 | 3,300 | 3,215 | 3,215 | -5 | -0.2% | 106,600 |
| 2021/11/29 | 3,200 | 3,275 | 3,200 | 3,220 | -60 | -1.8% | 78,400 |
| 2021/11/26 | 3,295 | 3,300 | 3,260 | 3,280 | -40 | -1.2% | 46,800 |
| 2021/11/25 | 3,290 | 3,335 | 3,285 | 3,320 | +45 | +1.4% | 26,200 |
| 2021/11/24 | 3,305 | 3,340 | 3,275 | 3,275 | -35 | -1.1% | 26,100 |
| 2021/11/22 | 3,290 | 3,315 | 3,280 | 3,310 | ±0 | ±0% | 29,400 |
| 2021/11/19 | 3,290 | 3,320 | 3,290 | 3,310 | +15 | +0.5% | 28,600 |
| 2021/11/18 | 3,290 | 3,310 | 3,265 | 3,295 | +5 | +0.2% | 27,600 |
| 2021/11/17 | 3,315 | 3,315 | 3,290 | 3,290 | -45 | -1.3% | 35,700 |
| 2021/11/16 | 3,365 | 3,375 | 3,325 | 3,335 | -40 | -1.2% | 32,300 |
| 2021/11/15 | 3,385 | 3,400 | 3,365 | 3,375 | -10 | -0.3% | 19,100 |
| 2021/11/12 | 3,350 | 3,385 | 3,350 | 3,385 | +55 | +1.7% | 31,400 |
| 2021/11/11 | 3,310 | 3,350 | 3,310 | 3,330 | +10 | +0.3% | 31,700 |
801～
850
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
