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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 3,500 | 3,535 | 3,480 | 3,530 | +15 | +0.4% | 54,800 |
| 2022/03/28 | 3,540 | 3,540 | 3,500 | 3,515 | +5 | +0.1% | 44,800 |
| 2022/03/25 | 3,540 | 3,545 | 3,480 | 3,510 | -5 | -0.1% | 70,300 |
| 2022/03/24 | 3,470 | 3,515 | 3,450 | 3,515 | +20 | +0.6% | 76,000 |
| 2022/03/23 | 3,475 | 3,500 | 3,415 | 3,495 | +15 | +0.4% | 112,300 |
| 2022/03/22 | 3,520 | 3,525 | 3,455 | 3,480 | -10 | -0.3% | 85,400 |
| 2022/03/18 | 3,510 | 3,535 | 3,470 | 3,490 | -35 | -1% | 145,500 |
| 2022/03/17 | 3,510 | 3,530 | 3,455 | 3,525 | +40 | +1.1% | 73,800 |
| 2022/03/16 | 3,565 | 3,565 | 3,485 | 3,485 | -80 | -2.2% | 61,800 |
| 2022/03/15 | 3,500 | 3,565 | 3,500 | 3,565 | +95 | +2.7% | 55,600 |
| 2022/03/14 | 3,525 | 3,530 | 3,470 | 3,470 | -25 | -0.7% | 75,500 |
| 2022/03/11 | 3,430 | 3,500 | 3,420 | 3,495 | +60 | +1.7% | 72,500 |
| 2022/03/10 | 3,345 | 3,435 | 3,280 | 3,435 | +185 | +5.7% | 69,400 |
| 2022/03/09 | 3,225 | 3,275 | 3,220 | 3,250 | +45 | +1.4% | 61,600 |
| 2022/03/08 | 3,270 | 3,270 | 3,180 | 3,205 | -70 | -2.1% | 77,000 |
| 2022/03/07 | 3,340 | 3,350 | 3,265 | 3,275 | -85 | -2.5% | 48,800 |
| 2022/03/04 | 3,385 | 3,415 | 3,340 | 3,360 | -25 | -0.7% | 42,400 |
| 2022/03/03 | 3,345 | 3,395 | 3,330 | 3,385 | +75 | +2.3% | 38,600 |
| 2022/03/02 | 3,315 | 3,325 | 3,295 | 3,310 | -45 | -1.3% | 54,000 |
| 2022/03/01 | 3,370 | 3,385 | 3,335 | 3,355 | -15 | -0.4% | 48,700 |
| 2022/02/28 | 3,320 | 3,380 | 3,310 | 3,370 | +65 | +2% | 49,100 |
| 2022/02/25 | 3,360 | 3,385 | 3,285 | 3,305 | -55 | -1.6% | 47,500 |
| 2022/02/24 | 3,310 | 3,360 | 3,295 | 3,360 | +40 | +1.2% | 39,000 |
| 2022/02/22 | 3,305 | 3,330 | 3,285 | 3,320 | -35 | -1% | 23,200 |
| 2022/02/21 | 3,410 | 3,410 | 3,345 | 3,355 | -75 | -2.2% | 16,100 |
| 2022/02/18 | 3,440 | 3,465 | 3,415 | 3,430 | -20 | -0.6% | 23,200 |
| 2022/02/17 | 3,510 | 3,515 | 3,445 | 3,450 | -60 | -1.7% | 18,100 |
| 2022/02/16 | 3,500 | 3,530 | 3,490 | 3,510 | +45 | +1.3% | 49,400 |
| 2022/02/15 | 3,470 | 3,510 | 3,440 | 3,465 | -5 | -0.1% | 42,900 |
| 2022/02/14 | 3,435 | 3,470 | 3,385 | 3,470 | +5 | +0.1% | 43,500 |
| 2022/02/10 | 3,510 | 3,535 | 3,440 | 3,465 | -30 | -0.9% | 66,400 |
| 2022/02/09 | 3,435 | 3,510 | 3,410 | 3,495 | +80 | +2.3% | 101,900 |
| 2022/02/08 | 3,500 | 3,565 | 3,395 | 3,415 | -20 | -0.6% | 105,400 |
| 2022/02/07 | 3,500 | 3,520 | 3,405 | 3,435 | +135 | +4.1% | 136,200 |
| 2022/02/04 | 3,280 | 3,305 | 3,270 | 3,300 | +20 | +0.6% | 70,900 |
| 2022/02/03 | 3,300 | 3,315 | 3,280 | 3,280 | -20 | -0.6% | 37,400 |
| 2022/02/02 | 3,230 | 3,310 | 3,230 | 3,300 | +40 | +1.2% | 48,800 |
| 2022/02/01 | 3,255 | 3,275 | 3,250 | 3,260 | ±0 | ±0% | 35,800 |
| 2022/01/31 | 3,265 | 3,280 | 3,240 | 3,260 | +15 | +0.5% | 32,500 |
| 2022/01/28 | 3,220 | 3,285 | 3,200 | 3,245 | +75 | +2.4% | 60,700 |
| 2022/01/27 | 3,215 | 3,225 | 3,145 | 3,170 | -35 | -1.1% | 67,100 |
| 2022/01/26 | 3,245 | 3,265 | 3,205 | 3,205 | -45 | -1.4% | 35,900 |
| 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 |
851～
900
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
