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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/06/15 | 3,410 | 3,450 | 3,410 | 3,445 | +30 | +0.9% | 43,200 |
| 2021/06/14 | 3,400 | 3,445 | 3,400 | 3,415 | +60 | +1.8% | 50,300 |
| 2021/06/11 | 3,370 | 3,385 | 3,345 | 3,355 | -20 | -0.6% | 50,200 |
| 2021/06/10 | 3,335 | 3,390 | 3,335 | 3,375 | +35 | +1% | 34,600 |
| 2021/06/09 | 3,375 | 3,395 | 3,340 | 3,340 | -35 | -1% | 36,600 |
| 2021/06/08 | 3,335 | 3,395 | 3,335 | 3,375 | +25 | +0.7% | 26,600 |
951～
1000
件表示中 / 3736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 | 315,000円 | -4.6% | -14.0% | 4.44% | 12.97倍 | 0.92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 |
| エフピコ | 259,500円 | +4.1% | +6.2% | 2.37% | 15.93倍 | 1.37倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| 日化薬 | 129,900円 | +5.4% | -11.5% | 4.62% | 11.73倍 | 0.76倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| デンカ | 199,400円 | +2.4% | +149.2% | 5.02% | 11.46倍 | 0.58倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| パーカライ | 129,700円 | -1.0% | -7.2% | 3.86% | 12.17倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
