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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 3,445 | 3,510 | 3,430 | 3,475 | +35 | +1% | 231,400 |
| 2021/10/27 | 3,440 | 3,460 | 3,435 | 3,440 | ±0 | ±0% | 38,100 |
| 2021/10/26 | 3,400 | 3,445 | 3,400 | 3,440 | +40 | +1.2% | 36,900 |
| 2021/10/25 | 3,430 | 3,455 | 3,395 | 3,400 | -85 | -2.4% | 51,200 |
| 2021/10/22 | 3,415 | 3,515 | 3,415 | 3,485 | +30 | +0.9% | 39,500 |
| 2021/10/21 | 3,500 | 3,515 | 3,455 | 3,455 | -20 | -0.6% | 22,000 |
| 2021/10/20 | 3,515 | 3,515 | 3,455 | 3,475 | ±0 | ±0% | 28,500 |
| 2021/10/19 | 3,520 | 3,520 | 3,450 | 3,475 | -45 | -1.3% | 29,500 |
| 2021/10/18 | 3,575 | 3,590 | 3,480 | 3,520 | -30 | -0.8% | 43,400 |
| 2021/10/15 | 3,480 | 3,550 | 3,465 | 3,550 | +105 | +3% | 41,000 |
| 2021/10/14 | 3,400 | 3,445 | 3,390 | 3,445 | +40 | +1.2% | 23,600 |
| 2021/10/13 | 3,430 | 3,430 | 3,355 | 3,405 | -5 | -0.1% | 42,900 |
| 2021/10/12 | 3,445 | 3,445 | 3,395 | 3,410 | -40 | -1.2% | 29,600 |
| 2021/10/11 | 3,410 | 3,450 | 3,405 | 3,450 | +30 | +0.9% | 27,400 |
| 2021/10/08 | 3,395 | 3,460 | 3,395 | 3,420 | +25 | +0.7% | 45,600 |
| 2021/10/07 | 3,460 | 3,460 | 3,390 | 3,395 | -55 | -1.6% | 31,300 |
| 2021/10/06 | 3,450 | 3,525 | 3,440 | 3,450 | -20 | -0.6% | 51,200 |
| 2021/10/05 | 3,550 | 3,550 | 3,465 | 3,470 | -95 | -2.7% | 39,300 |
| 2021/10/04 | 3,585 | 3,610 | 3,555 | 3,565 | ±0 | ±0% | 35,600 |
| 2021/10/01 | 3,630 | 3,635 | 3,550 | 3,565 | -60 | -1.7% | 54,000 |
| 2021/09/30 | 3,615 | 3,660 | 3,570 | 3,625 | ±0 | ±0% | 58,900 |
| 2021/09/29 | 3,515 | 3,655 | 3,515 | 3,625 | -15 | -0.4% | 135,700 |
| 2021/09/28 | 3,610 | 3,645 | 3,600 | 3,640 | +35 | +1% | 50,100 |
| 2021/09/27 | 3,680 | 3,685 | 3,605 | 3,605 | -75 | -2% | 35,300 |
| 2021/09/24 | 3,685 | 3,710 | 3,665 | 3,680 | +100 | +2.8% | 65,300 |
| 2021/09/22 | 3,605 | 3,625 | 3,575 | 3,580 | -20 | -0.6% | 64,800 |
| 2021/09/21 | 3,535 | 3,690 | 3,530 | 3,600 | -145 | -3.9% | 84,300 |
| 2021/09/17 | 3,790 | 3,805 | 3,735 | 3,745 | -10 | -0.3% | 77,300 |
| 2021/09/16 | 3,720 | 3,765 | 3,700 | 3,755 | +35 | +0.9% | 45,600 |
| 2021/09/15 | 3,735 | 3,735 | 3,670 | 3,720 | -85 | -2.2% | 53,300 |
| 2021/09/14 | 3,730 | 3,810 | 3,730 | 3,805 | +10 | +0.3% | 66,500 |
| 2021/09/13 | 3,700 | 3,795 | 3,695 | 3,795 | +85 | +2.3% | 58,200 |
| 2021/09/10 | 3,665 | 3,710 | 3,665 | 3,710 | +45 | +1.2% | 75,100 |
| 2021/09/09 | 3,655 | 3,700 | 3,645 | 3,665 | -60 | -1.6% | 26,600 |
| 2021/09/08 | 3,715 | 3,750 | 3,705 | 3,725 | ±0 | ±0% | 47,500 |
| 2021/09/07 | 3,715 | 3,745 | 3,695 | 3,725 | +70 | +1.9% | 43,900 |
| 2021/09/06 | 3,680 | 3,710 | 3,620 | 3,655 | -15 | -0.4% | 27,800 |
| 2021/09/03 | 3,590 | 3,685 | 3,590 | 3,670 | +105 | +2.9% | 55,500 |
| 2021/09/02 | 3,560 | 3,575 | 3,535 | 3,565 | +5 | +0.1% | 36,000 |
| 2021/09/01 | 3,510 | 3,560 | 3,510 | 3,560 | +40 | +1.1% | 47,400 |
| 2021/08/31 | 3,490 | 3,550 | 3,480 | 3,520 | -5 | -0.1% | 30,800 |
| 2021/08/30 | 3,520 | 3,540 | 3,505 | 3,525 | +65 | +1.9% | 17,600 |
| 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 |
951～
1000
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 | 348,000円 | -4.6% | -14.0% | 4.02% | 14.24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 | 1,098,000円 | -1.5% | -22.4% | 2.09% | 16.96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 | 352,000円 | +1.4% | +0.1% | 2.76% | 15.87倍 | 2.09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 | 139,100円 | -1.0% | -7.2% | 3.59% | 12.66倍 | 0.78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 | 155,100円 | -3.0% | -7.5% | 4.19% | 13.64倍 | 0.79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
