日本農薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/22 | 1,133 | 1,142 | 1,130 | 1,141 | +11 | +1% | 238,700 |
| 2015/06/19 | 1,146 | 1,156 | 1,130 | 1,130 | -14 | -1.2% | 587,500 |
| 2015/06/18 | 1,152 | 1,155 | 1,142 | 1,144 | -11 | -1% | 430,600 |
| 2015/06/17 | 1,165 | 1,167 | 1,149 | 1,155 | +1 | +0.1% | 367,000 |
| 2015/06/16 | 1,140 | 1,167 | 1,135 | 1,154 | +16 | +1.4% | 772,600 |
| 2015/06/15 | 1,146 | 1,146 | 1,133 | 1,138 | -3 | -0.3% | 369,400 |
| 2015/06/12 | 1,151 | 1,151 | 1,133 | 1,141 | -3 | -0.3% | 564,000 |
| 2015/06/11 | 1,138 | 1,145 | 1,136 | 1,144 | +11 | +1% | 349,200 |
| 2015/06/10 | 1,139 | 1,139 | 1,128 | 1,133 | +5 | +0.4% | 387,500 |
| 2015/06/09 | 1,151 | 1,152 | 1,126 | 1,128 | -23 | -2% | 841,000 |
| 2015/06/08 | 1,159 | 1,161 | 1,150 | 1,151 | -8 | -0.7% | 695,600 |
| 2015/06/05 | 1,167 | 1,167 | 1,155 | 1,159 | -8 | -0.7% | 894,400 |
| 2015/06/04 | 1,175 | 1,178 | 1,165 | 1,167 | -7 | -0.6% | 746,700 |
| 2015/06/03 | 1,170 | 1,178 | 1,165 | 1,174 | +1 | +0.1% | 583,200 |
| 2015/06/02 | 1,186 | 1,189 | 1,170 | 1,173 | -13 | -1.1% | 763,200 |
| 2015/06/01 | 1,180 | 1,186 | 1,170 | 1,186 | +6 | +0.5% | 708,700 |
| 2015/05/29 | 1,180 | 1,185 | 1,162 | 1,180 | -4 | -0.3% | 1,363,600 |
| 2015/05/28 | 1,180 | 1,200 | 1,150 | 1,184 | -40 | -3.3% | 2,469,300 |
| 2015/05/27 | 1,237 | 1,246 | 1,220 | 1,224 | -24 | -1.9% | 881,700 |
| 2015/05/26 | 1,228 | 1,252 | 1,225 | 1,248 | +20 | +1.6% | 768,800 |
| 2015/05/25 | 1,218 | 1,239 | 1,212 | 1,228 | +15 | +1.2% | 802,300 |
| 2015/05/22 | 1,217 | 1,224 | 1,208 | 1,213 | -4 | -0.3% | 720,900 |
| 2015/05/21 | 1,224 | 1,231 | 1,216 | 1,217 | -5 | -0.4% | 514,100 |
| 2015/05/20 | 1,219 | 1,231 | 1,212 | 1,222 | +4 | +0.3% | 757,600 |
| 2015/05/19 | 1,219 | 1,229 | 1,204 | 1,218 | -14 | -1.1% | 612,700 |
| 2015/05/18 | 1,210 | 1,236 | 1,208 | 1,232 | +27 | +2.2% | 813,200 |
| 2015/05/15 | 1,188 | 1,215 | 1,187 | 1,205 | -5 | -0.4% | 880,200 |
| 2015/05/14 | 1,206 | 1,215 | 1,195 | 1,210 | +4 | +0.3% | 531,200 |
| 2015/05/13 | 1,205 | 1,215 | 1,193 | 1,206 | +10 | +0.8% | 748,500 |
| 2015/05/12 | 1,201 | 1,204 | 1,192 | 1,196 | ±0 | ±0% | 981,000 |
| 2015/05/11 | 1,219 | 1,224 | 1,196 | 1,196 | -11 | -0.9% | 785,500 |
| 2015/05/08 | 1,209 | 1,217 | 1,204 | 1,207 | -6 | -0.5% | 573,700 |
| 2015/05/07 | 1,215 | 1,229 | 1,197 | 1,213 | -5 | -0.4% | 520,700 |
| 2015/05/01 | 1,250 | 1,250 | 1,205 | 1,218 | -44 | -3.5% | 1,090,200 |
| 2015/04/30 | 1,312 | 1,315 | 1,255 | 1,262 | -64 | -4.8% | 742,100 |
| 2015/04/28 | 1,309 | 1,368 | 1,300 | 1,326 | -30 | -2.2% | 932,400 |
| 2015/04/27 | 1,361 | 1,361 | 1,332 | 1,356 | +1 | +0.1% | 399,100 |
| 2015/04/24 | 1,330 | 1,364 | 1,329 | 1,355 | +39 | +3% | 994,800 |
| 2015/04/23 | 1,309 | 1,325 | 1,292 | 1,316 | +16 | +1.2% | 1,058,300 |
| 2015/04/22 | 1,300 | 1,335 | 1,280 | 1,300 | +82 | +6.7% | 2,617,000 |
| 2015/04/21 | 1,202 | 1,229 | 1,202 | 1,218 | +18 | +1.5% | 355,700 |
| 2015/04/20 | 1,207 | 1,210 | 1,194 | 1,200 | -17 | -1.4% | 279,500 |
| 2015/04/17 | 1,223 | 1,226 | 1,211 | 1,217 | ±0 | ±0% | 170,400 |
| 2015/04/16 | 1,225 | 1,235 | 1,207 | 1,217 | +5 | +0.4% | 467,300 |
| 2015/04/15 | 1,220 | 1,233 | 1,206 | 1,212 | -2 | -0.2% | 275,700 |
| 2015/04/14 | 1,208 | 1,215 | 1,190 | 1,214 | -8 | -0.7% | 513,900 |
| 2015/04/13 | 1,246 | 1,247 | 1,217 | 1,222 | -12 | -1% | 226,000 |
| 2015/04/10 | 1,230 | 1,238 | 1,213 | 1,234 | ±0 | ±0% | 388,400 |
| 2015/04/09 | 1,239 | 1,243 | 1,223 | 1,234 | -4 | -0.3% | 237,600 |
| 2015/04/08 | 1,257 | 1,259 | 1,229 | 1,238 | -23 | -1.8% | 415,400 |
2451～
2500
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「日農薬」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 |
|---|---|---|---|---|---|---|---|---|
| 日農薬 | 83,100円 | +7.5% | +1.6% | 3.01% | 13.55倍 | 0.84倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| Ａｉロボティク | 556,000円 | +97.1% | +97.2% | 0.00% | 19.50倍 | 20.39倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| マンダム | 141,500円 | +10.7% | +91.7% | 2.83% | 22.73倍 | 0.91倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 日精化 | 244,100円 | -4.1% | -0.2% | 3.85% | 13.57倍 | 1.12倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 積水樹 | 194,600円 | +6.4% | +23.0% | 3.70% | 14.01倍 | 0.64倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
市場注目の銘柄
チャート関連のコラム
