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 |
|---|---|---|---|---|---|---|---|
| 2014/04/01 | 1,551 | 1,606 | 1,529 | 1,602 | +47 | +3% | 623,000 |
| 2014/03/31 | 1,500 | 1,558 | 1,482 | 1,555 | +103 | +7.1% | 802,000 |
| 2014/03/28 | 1,431 | 1,454 | 1,407 | 1,452 | +5 | +0.3% | 290,000 |
| 2014/03/27 | 1,459 | 1,460 | 1,429 | 1,447 | -18 | -1.2% | 209,000 |
| 2014/03/26 | 1,450 | 1,472 | 1,433 | 1,465 | -14 | -0.9% | 381,000 |
| 2014/03/25 | 1,455 | 1,496 | 1,442 | 1,479 | +61 | +4.3% | 417,000 |
| 2014/03/24 | 1,360 | 1,427 | 1,360 | 1,418 | +65 | +4.8% | 357,000 |
| 2014/03/20 | 1,390 | 1,399 | 1,353 | 1,353 | -52 | -3.7% | 221,000 |
| 2014/03/19 | 1,408 | 1,425 | 1,389 | 1,405 | +14 | +1% | 193,000 |
| 2014/03/18 | 1,365 | 1,406 | 1,364 | 1,391 | +35 | +2.6% | 222,000 |
| 2014/03/17 | 1,363 | 1,365 | 1,342 | 1,356 | +9 | +0.7% | 194,000 |
| 2014/03/14 | 1,348 | 1,375 | 1,340 | 1,347 | -28 | -2% | 332,000 |
| 2014/03/13 | 1,380 | 1,400 | 1,369 | 1,375 | -29 | -2.1% | 270,000 |
| 2014/03/12 | 1,439 | 1,439 | 1,400 | 1,404 | -46 | -3.2% | 248,000 |
| 2014/03/11 | 1,435 | 1,452 | 1,428 | 1,450 | +15 | +1% | 224,000 |
| 2014/03/10 | 1,400 | 1,442 | 1,355 | 1,435 | +29 | +2.1% | 305,000 |
| 2014/03/07 | 1,397 | 1,412 | 1,390 | 1,406 | +9 | +0.6% | 253,000 |
| 2014/03/06 | 1,391 | 1,412 | 1,383 | 1,397 | +8 | +0.6% | 195,000 |
| 2014/03/05 | 1,384 | 1,407 | 1,384 | 1,389 | +9 | +0.7% | 156,000 |
| 2014/03/04 | 1,317 | 1,384 | 1,317 | 1,380 | +48 | +3.6% | 203,000 |
| 2014/03/03 | 1,349 | 1,349 | 1,325 | 1,332 | -46 | -3.3% | 445,000 |
| 2014/02/28 | 1,388 | 1,391 | 1,371 | 1,378 | -12 | -0.9% | 256,000 |
| 2014/02/27 | 1,402 | 1,413 | 1,388 | 1,390 | -27 | -1.9% | 248,000 |
| 2014/02/26 | 1,442 | 1,442 | 1,413 | 1,417 | -39 | -2.7% | 200,000 |
| 2014/02/25 | 1,474 | 1,485 | 1,446 | 1,456 | +9 | +0.6% | 131,000 |
| 2014/02/24 | 1,446 | 1,470 | 1,431 | 1,447 | -22 | -1.5% | 138,000 |
| 2014/02/21 | 1,454 | 1,473 | 1,454 | 1,469 | +18 | +1.2% | 147,000 |
| 2014/02/20 | 1,476 | 1,480 | 1,446 | 1,451 | -24 | -1.6% | 220,000 |
| 2014/02/19 | 1,464 | 1,498 | 1,460 | 1,475 | +5 | +0.3% | 371,000 |
| 2014/02/18 | 1,402 | 1,477 | 1,402 | 1,470 | +74 | +5.3% | 573,000 |
| 2014/02/17 | 1,361 | 1,407 | 1,320 | 1,396 | -20 | -1.4% | 556,000 |
| 2014/02/14 | 1,462 | 1,478 | 1,392 | 1,416 | -57 | -3.9% | 362,000 |
| 2014/02/13 | 1,450 | 1,473 | 1,432 | 1,473 | +23 | +1.6% | 323,000 |
| 2014/02/12 | 1,448 | 1,462 | 1,437 | 1,450 | +11 | +0.8% | 301,000 |
| 2014/02/10 | 1,450 | 1,455 | 1,415 | 1,439 | +10 | +0.7% | 304,000 |
| 2014/02/07 | 1,444 | 1,458 | 1,427 | 1,429 | +15 | +1.1% | 237,000 |
| 2014/02/06 | 1,400 | 1,423 | 1,388 | 1,414 | +10 | +0.7% | 273,000 |
| 2014/02/05 | 1,396 | 1,412 | 1,374 | 1,404 | +38 | +2.8% | 387,000 |
| 2014/02/04 | 1,378 | 1,393 | 1,345 | 1,366 | -54 | -3.8% | 576,000 |
| 2014/02/03 | 1,418 | 1,446 | 1,411 | 1,420 | -27 | -1.9% | 289,000 |
| 2014/01/31 | 1,473 | 1,479 | 1,423 | 1,447 | -15 | -1% | 399,000 |
| 2014/01/30 | 1,465 | 1,466 | 1,443 | 1,462 | -33 | -2.2% | 288,000 |
| 2014/01/29 | 1,457 | 1,495 | 1,453 | 1,495 | +68 | +4.8% | 190,000 |
| 2014/01/28 | 1,410 | 1,446 | 1,410 | 1,427 | +16 | +1.1% | 326,000 |
| 2014/01/27 | 1,404 | 1,424 | 1,400 | 1,411 | -53 | -3.6% | 499,000 |
| 2014/01/24 | 1,450 | 1,483 | 1,431 | 1,464 | -16 | -1.1% | 357,000 |
| 2014/01/23 | 1,491 | 1,500 | 1,477 | 1,480 | -15 | -1% | 513,000 |
| 2014/01/22 | 1,520 | 1,520 | 1,484 | 1,495 | -31 | -2% | 488,000 |
| 2014/01/21 | 1,521 | 1,536 | 1,520 | 1,526 | +10 | +0.7% | 246,000 |
| 2014/01/20 | 1,540 | 1,546 | 1,512 | 1,516 | -31 | -2% | 259,000 |
2751～
2800
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 | 83,600円 | +7.5% | +1.6% | 2.99% | 13.63倍 | 0.85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 | 589,000円 | +97.1% | +97.2% | 0.00% | 20.66倍 | 21.60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 | 142,200円 | +10.7% | +91.7% | 2.81% | 22.84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 | 242,900円 | -4.1% | -0.2% | 3.87% | 13.50倍 | 1.11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 | 193,400円 | +6.4% | +23.0% | 3.72% | 13.92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
