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 |
|---|---|---|---|---|---|---|---|
| 2013/10/30 | 1,201 | 1,225 | 1,153 | 1,221 | +116 | +10.5% | 2,265,000 |
| 2013/10/29 | 1,113 | 1,123 | 1,100 | 1,105 | -17 | -1.5% | 479,000 |
| 2013/10/28 | 1,098 | 1,123 | 1,098 | 1,122 | +24 | +2.2% | 377,000 |
| 2013/10/25 | 1,100 | 1,113 | 1,095 | 1,098 | ±0 | ±0% | 748,000 |
| 2013/10/24 | 1,061 | 1,100 | 1,061 | 1,098 | +31 | +2.9% | 533,000 |
| 2013/10/23 | 1,056 | 1,085 | 1,052 | 1,067 | +15 | +1.4% | 599,000 |
| 2013/10/22 | 1,054 | 1,060 | 1,048 | 1,052 | +2 | +0.2% | 240,000 |
| 2013/10/21 | 1,044 | 1,050 | 1,034 | 1,050 | +17 | +1.6% | 279,000 |
| 2013/10/18 | 1,025 | 1,040 | 1,021 | 1,033 | +8 | +0.8% | 211,000 |
| 2013/10/17 | 1,045 | 1,051 | 1,021 | 1,025 | -8 | -0.8% | 207,000 |
| 2013/10/16 | 1,038 | 1,047 | 1,029 | 1,033 | -3 | -0.3% | 122,000 |
| 2013/10/15 | 1,055 | 1,059 | 1,024 | 1,036 | -19 | -1.8% | 272,000 |
| 2013/10/11 | 1,048 | 1,061 | 1,040 | 1,055 | +25 | +2.4% | 496,000 |
| 2013/10/10 | 1,007 | 1,033 | 1,000 | 1,030 | +33 | +3.3% | 353,000 |
| 2013/10/09 | 990 | 1,007 | 983 | 997 | -8 | -0.8% | 387,000 |
| 2013/10/08 | 975 | 1,014 | 975 | 1,005 | +15 | +1.5% | 309,000 |
| 2013/10/07 | 1,007 | 1,008 | 982 | 990 | -17 | -1.7% | 352,000 |
| 2013/10/04 | 1,021 | 1,022 | 1,001 | 1,007 | -30 | -2.9% | 486,000 |
| 2013/10/03 | 1,039 | 1,050 | 1,031 | 1,037 | +6 | +0.6% | 403,000 |
| 2013/10/02 | 1,077 | 1,079 | 1,026 | 1,031 | -45 | -4.2% | 808,000 |
| 2013/10/01 | 1,084 | 1,094 | 1,075 | 1,076 | -8 | -0.7% | 358,000 |
| 2013/09/30 | 1,092 | 1,096 | 1,060 | 1,084 | -25 | -2.3% | 360,000 |
| 2013/09/27 | 1,118 | 1,119 | 1,104 | 1,109 | -2 | -0.2% | 321,000 |
| 2013/09/26 | 1,084 | 1,118 | 1,077 | 1,111 | +17 | +1.6% | 291,000 |
| 2013/09/25 | 1,151 | 1,151 | 1,091 | 1,094 | -57 | -5% | 788,000 |
| 2013/09/24 | 1,131 | 1,154 | 1,102 | 1,151 | +11 | +1% | 1,029,000 |
| 2013/09/20 | 1,157 | 1,169 | 1,140 | 1,140 | -17 | -1.5% | 675,000 |
| 2013/09/19 | 1,220 | 1,220 | 1,152 | 1,157 | +4 | +0.3% | 1,601,000 |
| 2013/09/18 | 1,152 | 1,168 | 1,146 | 1,153 | +9 | +0.8% | 261,000 |
| 2013/09/17 | 1,187 | 1,187 | 1,144 | 1,144 | -43 | -3.6% | 362,000 |
| 2013/09/13 | 1,153 | 1,193 | 1,141 | 1,187 | +32 | +2.8% | 391,000 |
| 2013/09/12 | 1,200 | 1,201 | 1,153 | 1,155 | -51 | -4.2% | 558,000 |
| 2013/09/11 | 1,200 | 1,220 | 1,200 | 1,206 | -4 | -0.3% | 197,000 |
| 2013/09/10 | 1,250 | 1,250 | 1,203 | 1,210 | -48 | -3.8% | 353,000 |
| 2013/09/09 | 1,203 | 1,259 | 1,197 | 1,258 | +78 | +6.6% | 832,000 |
| 2013/09/06 | 1,181 | 1,197 | 1,157 | 1,180 | -1 | -0.1% | 473,000 |
| 2013/09/05 | 1,194 | 1,203 | 1,172 | 1,181 | -13 | -1.1% | 514,000 |
| 2013/09/04 | 1,181 | 1,208 | 1,175 | 1,194 | ±0 | ±0% | 746,000 |
| 2013/09/03 | 1,150 | 1,194 | 1,150 | 1,194 | +49 | +4.3% | 653,000 |
| 2013/09/02 | 1,100 | 1,150 | 1,099 | 1,145 | +53 | +4.9% | 631,000 |
| 2013/08/30 | 1,095 | 1,107 | 1,081 | 1,092 | -4 | -0.4% | 438,000 |
| 2013/08/29 | 1,089 | 1,097 | 1,078 | 1,096 | +9 | +0.8% | 405,000 |
| 2013/08/28 | 1,062 | 1,093 | 1,055 | 1,087 | ±0 | ±0% | 332,000 |
| 2013/08/27 | 1,094 | 1,095 | 1,080 | 1,087 | -8 | -0.7% | 326,000 |
| 2013/08/26 | 1,088 | 1,100 | 1,076 | 1,095 | +20 | +1.9% | 513,000 |
| 2013/08/23 | 1,059 | 1,090 | 1,056 | 1,075 | +43 | +4.2% | 414,000 |
| 2013/08/22 | 1,020 | 1,039 | 1,019 | 1,032 | +4 | +0.4% | 104,000 |
| 2013/08/21 | 1,037 | 1,043 | 1,014 | 1,028 | -9 | -0.9% | 236,000 |
| 2013/08/20 | 1,069 | 1,079 | 1,032 | 1,037 | -31 | -2.9% | 260,000 |
| 2013/08/19 | 1,075 | 1,081 | 1,062 | 1,068 | +3 | +0.3% | 207,000 |
2851～
2900
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 | 0.84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 | 589,000円 | +97.1% | +97.2% | 0.00% | 20.65倍 | 20.79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 | 0.92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% | 13.51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 | 193,400円 | +6.4% | +23.0% | 3.72% | 13.91倍 | 0.63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
