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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,470 | 3,480 | 3,450 | 3,460 | -45 | -1.3% | 25,100 |
| 2021/08/26 | 3,480 | 3,510 | 3,460 | 3,505 | +45 | +1.3% | 24,500 |
| 2021/08/25 | 3,470 | 3,495 | 3,420 | 3,460 | -5 | -0.1% | 31,100 |
| 2021/08/24 | 3,410 | 3,470 | 3,410 | 3,465 | +75 | +2.2% | 35,100 |
| 2021/08/23 | 3,395 | 3,445 | 3,390 | 3,390 | +5 | +0.1% | 27,400 |
| 2021/08/20 | 3,400 | 3,410 | 3,365 | 3,385 | -40 | -1.2% | 34,600 |
| 2021/08/19 | 3,455 | 3,485 | 3,420 | 3,425 | -55 | -1.6% | 27,000 |
| 2021/08/18 | 3,455 | 3,515 | 3,455 | 3,480 | -5 | -0.1% | 19,500 |
| 2021/08/17 | 3,495 | 3,515 | 3,480 | 3,485 | +25 | +0.7% | 15,200 |
| 2021/08/16 | 3,520 | 3,530 | 3,440 | 3,460 | -95 | -2.7% | 31,000 |
| 2021/08/13 | 3,535 | 3,590 | 3,535 | 3,555 | -5 | -0.1% | 23,100 |
| 2021/08/12 | 3,590 | 3,590 | 3,510 | 3,560 | +30 | +0.8% | 40,200 |
| 2021/08/11 | 3,525 | 3,535 | 3,495 | 3,530 | +35 | +1% | 45,700 |
| 2021/08/10 | 3,530 | 3,540 | 3,480 | 3,495 | -55 | -1.5% | 46,600 |
| 2021/08/06 | 3,550 | 3,580 | 3,540 | 3,550 | ±0 | ±0% | 21,600 |
| 2021/08/05 | 3,520 | 3,575 | 3,505 | 3,550 | +30 | +0.9% | 47,000 |
| 2021/08/04 | 3,575 | 3,620 | 3,475 | 3,520 | -65 | -1.8% | 66,000 |
| 2021/08/03 | 3,540 | 3,585 | 3,530 | 3,585 | -5 | -0.1% | 42,000 |
| 2021/08/02 | 3,550 | 3,610 | 3,540 | 3,590 | +85 | +2.4% | 46,300 |
| 2021/07/30 | 3,480 | 3,565 | 3,465 | 3,505 | +25 | +0.7% | 123,700 |
| 2021/07/29 | 3,475 | 3,485 | 3,440 | 3,480 | +5 | +0.1% | 31,300 |
| 2021/07/28 | 3,475 | 3,515 | 3,465 | 3,475 | ±0 | ±0% | 28,900 |
| 2021/07/27 | 3,425 | 3,495 | 3,420 | 3,475 | +85 | +2.5% | 39,700 |
| 2021/07/26 | 3,405 | 3,415 | 3,390 | 3,390 | +60 | +1.8% | 34,400 |
| 2021/07/21 | 3,340 | 3,365 | 3,315 | 3,330 | +55 | +1.7% | 44,900 |
| 2021/07/20 | 3,235 | 3,295 | 3,235 | 3,275 | -5 | -0.2% | 57,500 |
| 2021/07/19 | 3,230 | 3,290 | 3,185 | 3,280 | -15 | -0.5% | 61,600 |
| 2021/07/16 | 3,270 | 3,315 | 3,255 | 3,295 | +35 | +1.1% | 38,000 |
| 2021/07/15 | 3,295 | 3,300 | 3,235 | 3,260 | -30 | -0.9% | 32,100 |
| 2021/07/14 | 3,260 | 3,300 | 3,250 | 3,290 | -10 | -0.3% | 18,500 |
| 2021/07/13 | 3,240 | 3,300 | 3,240 | 3,300 | +60 | +1.9% | 22,700 |
| 2021/07/12 | 3,210 | 3,250 | 3,195 | 3,240 | +105 | +3.3% | 51,500 |
| 2021/07/09 | 3,100 | 3,155 | 3,065 | 3,135 | -10 | -0.3% | 67,900 |
| 2021/07/08 | 3,170 | 3,175 | 3,135 | 3,145 | -30 | -0.9% | 41,500 |
| 2021/07/07 | 3,175 | 3,195 | 3,150 | 3,175 | -40 | -1.2% | 45,000 |
| 2021/07/06 | 3,255 | 3,260 | 3,215 | 3,215 | -30 | -0.9% | 15,700 |
| 2021/07/05 | 3,240 | 3,275 | 3,230 | 3,245 | -20 | -0.6% | 20,900 |
| 2021/07/02 | 3,295 | 3,305 | 3,255 | 3,265 | +55 | +1.7% | 59,900 |
| 2021/07/01 | 3,215 | 3,230 | 3,190 | 3,210 | -5 | -0.2% | 42,200 |
| 2021/06/30 | 3,240 | 3,265 | 3,210 | 3,215 | -15 | -0.5% | 32,400 |
| 2021/06/29 | 3,215 | 3,230 | 3,190 | 3,230 | -35 | -1.1% | 32,500 |
| 2021/06/28 | 3,255 | 3,280 | 3,250 | 3,265 | -15 | -0.5% | 32,100 |
| 2021/06/25 | 3,285 | 3,310 | 3,255 | 3,280 | +20 | +0.6% | 26,100 |
| 2021/06/24 | 3,250 | 3,275 | 3,230 | 3,260 | -30 | -0.9% | 20,900 |
| 2021/06/23 | 3,340 | 3,340 | 3,285 | 3,290 | -70 | -2.1% | 33,000 |
| 2021/06/22 | 3,350 | 3,380 | 3,330 | 3,360 | +75 | +2.3% | 43,100 |
| 2021/06/21 | 3,295 | 3,315 | 3,255 | 3,285 | -80 | -2.4% | 68,200 |
| 2021/06/18 | 3,410 | 3,415 | 3,355 | 3,365 | -60 | -1.8% | 65,400 |
| 2021/06/17 | 3,440 | 3,460 | 3,425 | 3,425 | -35 | -1% | 22,300 |
| 2021/06/16 | 3,435 | 3,475 | 3,435 | 3,460 | +15 | +0.4% | 20,400 |
901～
950
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
