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 |
|---|---|---|---|---|---|---|---|
| 2013/08/16 | 1,049 | 1,076 | 1,034 | 1,065 | +9 | +0.9% | 244,000 |
| 2013/08/15 | 1,085 | 1,091 | 1,053 | 1,056 | -36 | -3.3% | 246,000 |
| 2013/08/14 | 1,084 | 1,103 | 1,069 | 1,092 | +11 | +1% | 469,000 |
| 2013/08/13 | 1,068 | 1,090 | 1,061 | 1,081 | +28 | +2.7% | 679,000 |
| 2013/08/12 | 997 | 1,076 | 990 | 1,053 | +89 | +9.2% | 1,566,000 |
| 2013/08/09 | 976 | 994 | 963 | 964 | -13 | -1.3% | 278,000 |
| 2013/08/08 | 993 | 1,011 | 976 | 977 | -20 | -2% | 205,000 |
| 2013/08/07 | 1,014 | 1,022 | 997 | 997 | -27 | -2.6% | 103,000 |
| 2013/08/06 | 1,030 | 1,031 | 1,007 | 1,024 | +1 | +0.1% | 169,000 |
| 2013/08/05 | 996 | 1,033 | 994 | 1,023 | +6 | +0.6% | 211,000 |
| 2013/08/02 | 988 | 1,020 | 985 | 1,017 | +30 | +3% | 259,000 |
| 2013/08/01 | 975 | 996 | 947 | 987 | +13 | +1.3% | 397,000 |
| 2013/07/31 | 1,008 | 1,013 | 973 | 974 | -36 | -3.6% | 391,000 |
| 2013/07/30 | 958 | 1,012 | 958 | 1,010 | +37 | +3.8% | 213,000 |
| 2013/07/29 | 981 | 990 | 950 | 973 | -29 | -2.9% | 287,000 |
| 2013/07/26 | 1,011 | 1,035 | 995 | 1,002 | -36 | -3.5% | 427,000 |
| 2013/07/25 | 1,067 | 1,087 | 1,035 | 1,038 | -29 | -2.7% | 366,000 |
| 2013/07/24 | 1,101 | 1,101 | 1,051 | 1,067 | -46 | -4.1% | 809,000 |
| 2013/07/23 | 1,097 | 1,120 | 1,074 | 1,113 | +16 | +1.5% | 714,000 |
| 2013/07/22 | 1,073 | 1,097 | 1,060 | 1,097 | +44 | +4.2% | 571,000 |
| 2013/07/19 | 1,049 | 1,073 | 1,034 | 1,053 | -8 | -0.8% | 393,000 |
| 2013/07/18 | 1,060 | 1,080 | 1,060 | 1,061 | +1 | +0.1% | 273,000 |
| 2013/07/17 | 1,070 | 1,070 | 1,044 | 1,060 | -16 | -1.5% | 342,000 |
| 2013/07/16 | 1,070 | 1,084 | 1,065 | 1,076 | +28 | +2.7% | 593,000 |
| 2013/07/12 | 1,019 | 1,048 | 1,019 | 1,048 | +37 | +3.7% | 477,000 |
| 2013/07/11 | 1,001 | 1,018 | 994 | 1,011 | +10 | +1% | 147,000 |
| 2013/07/10 | 1,009 | 1,029 | 996 | 1,001 | -3 | -0.3% | 405,000 |
| 2013/07/09 | 1,000 | 1,006 | 982 | 1,004 | +19 | +1.9% | 149,000 |
| 2013/07/08 | 1,019 | 1,024 | 983 | 985 | -23 | -2.3% | 329,000 |
| 2013/07/05 | 1,010 | 1,013 | 990 | 1,008 | -7 | -0.7% | 190,000 |
| 2013/07/04 | 969 | 1,020 | 963 | 1,015 | +47 | +4.9% | 430,000 |
| 2013/07/03 | 960 | 968 | 941 | 968 | +16 | +1.7% | 248,000 |
| 2013/07/02 | 966 | 966 | 930 | 952 | -14 | -1.4% | 331,000 |
| 2013/07/01 | 952 | 970 | 946 | 966 | +21 | +2.2% | 293,000 |
| 2013/06/28 | 905 | 950 | 902 | 945 | +33 | +3.6% | 420,000 |
| 2013/06/27 | 887 | 915 | 881 | 912 | +16 | +1.8% | 154,000 |
| 2013/06/26 | 899 | 906 | 883 | 896 | -1 | -0.1% | 275,000 |
| 2013/06/25 | 921 | 921 | 880 | 897 | -38 | -4.1% | 284,000 |
| 2013/06/24 | 943 | 950 | 933 | 935 | -2 | -0.2% | 212,000 |
| 2013/06/21 | 890 | 937 | 880 | 937 | -6 | -0.6% | 980,000 |
| 2013/06/20 | 928 | 944 | 922 | 943 | +15 | +1.6% | 255,000 |
| 2013/06/19 | 931 | 940 | 909 | 928 | -1 | -0.1% | 380,000 |
| 2013/06/18 | 910 | 938 | 910 | 929 | +21 | +2.3% | 333,000 |
| 2013/06/17 | 850 | 910 | 849 | 908 | +44 | +5.1% | 355,000 |
| 2013/06/14 | 890 | 910 | 862 | 864 | -17 | -1.9% | 522,000 |
| 2013/06/13 | 912 | 914 | 878 | 881 | -48 | -5.2% | 383,000 |
| 2013/06/12 | 906 | 934 | 891 | 929 | -7 | -0.7% | 393,000 |
| 2013/06/11 | 921 | 953 | 915 | 936 | ±0 | ±0% | 648,000 |
| 2013/06/10 | 898 | 946 | 881 | 936 | +98 | +11.7% | 653,000 |
| 2013/06/07 | 800 | 859 | 800 | 838 | +12 | +1.5% | 888,000 |
2901～
2950
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
