田中化学研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,817 | 1,888 | 1,803 | 1,837 | +5 | +0.3% | 600,500 |
| 2022/11/09 | 1,736 | 1,848 | 1,734 | 1,832 | +81 | +4.6% | 663,300 |
| 2022/11/08 | 1,805 | 1,815 | 1,750 | 1,751 | -51 | -2.8% | 403,000 |
| 2022/11/07 | 1,788 | 1,844 | 1,783 | 1,802 | +7 | +0.4% | 400,100 |
| 2022/11/04 | 1,755 | 1,826 | 1,741 | 1,795 | +5 | +0.3% | 475,500 |
| 2022/11/02 | 1,857 | 1,880 | 1,790 | 1,790 | -58 | -3.1% | 725,700 |
| 2022/11/01 | 1,785 | 1,863 | 1,760 | 1,848 | +42 | +2.3% | 1,336,100 |
| 2022/10/31 | 1,900 | 2,023 | 1,790 | 1,806 | +144 | +8.7% | 4,794,900 |
| 2022/10/28 | 1,580 | 1,695 | 1,556 | 1,662 | +72 | +4.5% | 570,000 |
| 2022/10/27 | 1,640 | 1,640 | 1,574 | 1,590 | -60 | -3.6% | 413,700 |
| 2022/10/26 | 1,688 | 1,696 | 1,631 | 1,650 | -56 | -3.3% | 521,300 |
| 2022/10/25 | 1,779 | 1,783 | 1,679 | 1,706 | -54 | -3.1% | 547,500 |
| 2022/10/24 | 1,727 | 1,784 | 1,718 | 1,760 | +67 | +4% | 391,600 |
| 2022/10/21 | 1,702 | 1,748 | 1,688 | 1,693 | -13 | -0.8% | 309,000 |
| 2022/10/20 | 1,730 | 1,754 | 1,696 | 1,706 | -59 | -3.3% | 371,600 |
| 2022/10/19 | 1,791 | 1,815 | 1,717 | 1,765 | +28 | +1.6% | 838,100 |
| 2022/10/18 | 1,652 | 1,750 | 1,646 | 1,737 | +117 | +7.2% | 728,600 |
| 2022/10/17 | 1,546 | 1,628 | 1,543 | 1,620 | +72 | +4.7% | 309,000 |
| 2022/10/14 | 1,557 | 1,573 | 1,519 | 1,548 | +37 | +2.4% | 257,400 |
| 2022/10/13 | 1,560 | 1,596 | 1,510 | 1,511 | -42 | -2.7% | 271,000 |
| 2022/10/12 | 1,541 | 1,590 | 1,512 | 1,553 | ±0 | ±0% | 326,700 |
| 2022/10/11 | 1,514 | 1,564 | 1,485 | 1,553 | +35 | +2.3% | 323,500 |
| 2022/10/07 | 1,540 | 1,545 | 1,506 | 1,518 | -43 | -2.8% | 304,800 |
| 2022/10/06 | 1,498 | 1,572 | 1,494 | 1,561 | +53 | +3.5% | 392,100 |
| 2022/10/05 | 1,522 | 1,559 | 1,494 | 1,508 | -11 | -0.7% | 294,600 |
| 2022/10/04 | 1,573 | 1,580 | 1,519 | 1,519 | +1 | +0.1% | 336,000 |
| 2022/10/03 | 1,453 | 1,525 | 1,414 | 1,518 | +45 | +3.1% | 376,000 |
| 2022/09/30 | 1,486 | 1,506 | 1,441 | 1,473 | -38 | -2.5% | 453,300 |
| 2022/09/29 | 1,593 | 1,596 | 1,488 | 1,511 | -23 | -1.5% | 464,100 |
| 2022/09/28 | 1,550 | 1,595 | 1,501 | 1,534 | -37 | -2.4% | 540,500 |
| 2022/09/27 | 1,642 | 1,680 | 1,568 | 1,571 | -76 | -4.6% | 557,000 |
| 2022/09/26 | 1,651 | 1,718 | 1,620 | 1,647 | -50 | -2.9% | 442,100 |
| 2022/09/22 | 1,621 | 1,815 | 1,609 | 1,697 | +78 | +4.8% | 1,676,100 |
| 2022/09/21 | 1,717 | 1,720 | 1,526 | 1,619 | -150 | -8.5% | 1,864,800 |
| 2022/09/20 | 1,810 | 1,846 | 1,740 | 1,769 | -81 | -4.4% | 994,300 |
| 2022/09/16 | 2,044 | 2,050 | 1,834 | 1,850 | -204 | -9.9% | 1,938,800 |
| 2022/09/15 | 1,970 | 2,091 | 1,960 | 2,054 | +107 | +5.5% | 1,510,600 |
| 2022/09/14 | 1,870 | 1,979 | 1,863 | 1,947 | +20 | +1% | 766,400 |
| 2022/09/13 | 1,908 | 1,960 | 1,885 | 1,927 | +19 | +1% | 580,600 |
| 2022/09/12 | 1,900 | 1,953 | 1,877 | 1,908 | +82 | +4.5% | 1,039,400 |
| 2022/09/09 | 1,780 | 1,854 | 1,767 | 1,826 | +65 | +3.7% | 865,700 |
| 2022/09/08 | 1,741 | 1,788 | 1,727 | 1,761 | +15 | +0.9% | 639,900 |
| 2022/09/07 | 1,756 | 1,784 | 1,710 | 1,746 | -4 | -0.2% | 650,500 |
| 2022/09/06 | 1,705 | 1,750 | 1,692 | 1,750 | +29 | +1.7% | 507,000 |
| 2022/09/05 | 1,689 | 1,758 | 1,687 | 1,721 | +42 | +2.5% | 708,000 |
| 2022/09/02 | 1,698 | 1,715 | 1,653 | 1,679 | -41 | -2.4% | 867,500 |
| 2022/09/01 | 1,610 | 1,790 | 1,595 | 1,720 | +164 | +10.5% | 2,896,800 |
| 2022/08/31 | 1,586 | 1,606 | 1,555 | 1,556 | -32 | -2% | 284,900 |
| 2022/08/30 | 1,638 | 1,644 | 1,561 | 1,588 | -30 | -1.9% | 706,400 |
| 2022/08/29 | 1,525 | 1,623 | 1,519 | 1,618 | +47 | +3% | 651,500 |
501～
550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「田中化研」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 |
|---|---|---|---|---|---|---|---|---|
| 田中化研 | 65,500円 | +4.2% | -49.7% | 0.61% | 15.22倍 | 1.17倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| アキレス | 148,200円 | +6.9% | +4.6% | 1.35% | 11.10倍 | 0.49倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 北の達人 | 15,200円 | -21.2% | +14.5% | 1.64% | 18.51倍 | 2.84倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| パーカー | 79,400円 | +9.3% | -12.4% | 3.15% | 6.41倍 | 0.44倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 高純度化 | 340,000円 | +13.9% | +23.0% | 3.71% | 12.43倍 | 1.41倍 |
|
電子部品の接続部位メッキ薬専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
市場注目の銘柄
チャート関連のコラム
