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 |
|---|---|---|---|---|---|---|---|
| 2014/01/17 | 1,545 | 1,553 | 1,522 | 1,547 | +2 | +0.1% | 409,000 |
| 2014/01/16 | 1,589 | 1,589 | 1,540 | 1,545 | -32 | -2% | 308,000 |
| 2014/01/15 | 1,529 | 1,580 | 1,524 | 1,577 | +62 | +4.1% | 414,000 |
| 2014/01/14 | 1,501 | 1,539 | 1,481 | 1,515 | -24 | -1.6% | 551,000 |
| 2014/01/10 | 1,507 | 1,544 | 1,497 | 1,539 | +32 | +2.1% | 357,000 |
| 2014/01/09 | 1,504 | 1,515 | 1,494 | 1,507 | -7 | -0.5% | 315,000 |
| 2014/01/08 | 1,548 | 1,549 | 1,504 | 1,514 | -11 | -0.7% | 389,000 |
| 2014/01/07 | 1,480 | 1,528 | 1,461 | 1,525 | +34 | +2.3% | 631,000 |
| 2014/01/06 | 1,509 | 1,515 | 1,482 | 1,491 | -12 | -0.8% | 533,000 |
| 2013/12/30 | 1,520 | 1,530 | 1,498 | 1,503 | -5 | -0.3% | 355,000 |
| 2013/12/27 | 1,498 | 1,515 | 1,492 | 1,508 | +22 | +1.5% | 465,000 |
| 2013/12/26 | 1,460 | 1,491 | 1,451 | 1,486 | +38 | +2.6% | 381,000 |
| 2013/12/25 | 1,432 | 1,459 | 1,425 | 1,448 | +16 | +1.1% | 492,000 |
| 2013/12/24 | 1,413 | 1,442 | 1,413 | 1,432 | +20 | +1.4% | 480,000 |
| 2013/12/20 | 1,407 | 1,420 | 1,404 | 1,412 | -13 | -0.9% | 244,000 |
| 2013/12/19 | 1,443 | 1,449 | 1,421 | 1,425 | +5 | +0.4% | 589,000 |
| 2013/12/18 | 1,409 | 1,425 | 1,395 | 1,420 | +27 | +1.9% | 435,000 |
| 2013/12/17 | 1,389 | 1,415 | 1,382 | 1,393 | +4 | +0.3% | 311,000 |
| 2013/12/16 | 1,388 | 1,407 | 1,371 | 1,389 | +11 | +0.8% | 435,000 |
| 2013/12/13 | 1,386 | 1,400 | 1,377 | 1,378 | -17 | -1.2% | 434,000 |
| 2013/12/12 | 1,401 | 1,410 | 1,381 | 1,395 | -29 | -2% | 378,000 |
| 2013/12/11 | 1,413 | 1,437 | 1,402 | 1,424 | +6 | +0.4% | 654,000 |
| 2013/12/10 | 1,363 | 1,422 | 1,363 | 1,418 | +59 | +4.3% | 898,000 |
| 2013/12/09 | 1,350 | 1,360 | 1,330 | 1,359 | +31 | +2.3% | 309,000 |
| 2013/12/06 | 1,305 | 1,331 | 1,300 | 1,328 | +17 | +1.3% | 184,000 |
| 2013/12/05 | 1,321 | 1,338 | 1,308 | 1,311 | -22 | -1.7% | 219,000 |
| 2013/12/04 | 1,339 | 1,354 | 1,300 | 1,333 | -25 | -1.8% | 462,000 |
| 2013/12/03 | 1,320 | 1,366 | 1,318 | 1,358 | +43 | +3.3% | 650,000 |
| 2013/12/02 | 1,334 | 1,334 | 1,303 | 1,315 | +2 | +0.2% | 399,000 |
| 2013/11/29 | 1,331 | 1,342 | 1,304 | 1,313 | -35 | -2.6% | 553,000 |
| 2013/11/28 | 1,281 | 1,350 | 1,277 | 1,348 | +72 | +5.6% | 749,000 |
| 2013/11/27 | 1,272 | 1,287 | 1,267 | 1,276 | -17 | -1.3% | 242,000 |
| 2013/11/26 | 1,270 | 1,297 | 1,255 | 1,293 | +4 | +0.3% | 501,000 |
| 2013/11/25 | 1,306 | 1,311 | 1,276 | 1,289 | -18 | -1.4% | 330,000 |
| 2013/11/22 | 1,313 | 1,324 | 1,300 | 1,307 | -6 | -0.5% | 235,000 |
| 2013/11/21 | 1,313 | 1,323 | 1,298 | 1,313 | -13 | -1% | 431,000 |
| 2013/11/20 | 1,351 | 1,353 | 1,315 | 1,326 | -25 | -1.9% | 387,000 |
| 2013/11/19 | 1,313 | 1,358 | 1,302 | 1,351 | +50 | +3.8% | 816,000 |
| 2013/11/18 | 1,318 | 1,338 | 1,298 | 1,301 | -15 | -1.1% | 533,000 |
| 2013/11/15 | 1,272 | 1,318 | 1,271 | 1,316 | +40 | +3.1% | 1,175,000 |
| 2013/11/14 | 1,190 | 1,295 | 1,188 | 1,276 | +98 | +8.3% | 3,123,000 |
| 2013/11/13 | 1,176 | 1,200 | 1,175 | 1,178 | +13 | +1.1% | 433,000 |
| 2013/11/12 | 1,153 | 1,179 | 1,153 | 1,165 | +13 | +1.1% | 419,000 |
| 2013/11/11 | 1,173 | 1,189 | 1,147 | 1,152 | -12 | -1% | 434,000 |
| 2013/11/08 | 1,159 | 1,173 | 1,148 | 1,164 | -16 | -1.4% | 323,000 |
| 2013/11/07 | 1,167 | 1,184 | 1,157 | 1,180 | +13 | +1.1% | 444,000 |
| 2013/11/06 | 1,181 | 1,187 | 1,154 | 1,167 | -28 | -2.3% | 431,000 |
| 2013/11/05 | 1,198 | 1,200 | 1,169 | 1,195 | +22 | +1.9% | 364,000 |
| 2013/11/01 | 1,184 | 1,194 | 1,161 | 1,173 | -1 | -0.1% | 469,000 |
| 2013/10/31 | 1,198 | 1,209 | 1,174 | 1,174 | -47 | -3.8% | 805,000 |
2801～
2850
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
