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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,539 | 1,594 | 1,496 | 1,571 | +23 | +1.5% | 795,100 |
| 2022/08/25 | 1,598 | 1,631 | 1,540 | 1,548 | -90 | -5.5% | 804,800 |
| 2022/08/24 | 1,670 | 1,693 | 1,620 | 1,638 | +8 | +0.5% | 824,700 |
| 2022/08/23 | 1,591 | 1,665 | 1,581 | 1,630 | +39 | +2.5% | 1,690,400 |
| 2022/08/22 | 1,502 | 1,678 | 1,490 | 1,591 | +133 | +9.1% | 2,749,400 |
| 2022/08/19 | 1,369 | 1,474 | 1,360 | 1,458 | +118 | +8.8% | 1,138,900 |
| 2022/08/18 | 1,326 | 1,351 | 1,296 | 1,340 | -11 | -0.8% | 215,700 |
| 2022/08/17 | 1,395 | 1,403 | 1,341 | 1,351 | +1 | +0.1% | 519,700 |
| 2022/08/16 | 1,298 | 1,364 | 1,287 | 1,350 | +70 | +5.5% | 597,500 |
| 2022/08/15 | 1,187 | 1,296 | 1,187 | 1,280 | +94 | +7.9% | 425,800 |
| 2022/08/12 | 1,204 | 1,210 | 1,178 | 1,186 | +12 | +1% | 180,200 |
| 2022/08/10 | 1,203 | 1,203 | 1,170 | 1,174 | -44 | -3.6% | 192,700 |
| 2022/08/09 | 1,220 | 1,242 | 1,212 | 1,218 | -15 | -1.2% | 163,600 |
| 2022/08/08 | 1,280 | 1,280 | 1,230 | 1,233 | -49 | -3.8% | 321,000 |
| 2022/08/05 | 1,334 | 1,339 | 1,280 | 1,282 | -48 | -3.6% | 368,800 |
| 2022/08/04 | 1,318 | 1,354 | 1,288 | 1,330 | +18 | +1.4% | 511,400 |
| 2022/08/03 | 1,305 | 1,334 | 1,255 | 1,312 | +7 | +0.5% | 927,900 |
| 2022/08/02 | 1,368 | 1,415 | 1,290 | 1,305 | -63 | -4.6% | 2,476,600 |
| 2022/08/01 | 1,278 | 1,368 | 1,241 | 1,368 | +300 | +28.1% | 1,776,600 |
| 2022/07/29 | 1,088 | 1,096 | 1,066 | 1,068 | -2 | -0.2% | 930,900 |
| 2022/07/28 | 1,072 | 1,085 | 1,056 | 1,070 | +14 | +1.3% | 163,900 |
| 2022/07/27 | 1,064 | 1,072 | 1,053 | 1,056 | -3 | -0.3% | 112,300 |
| 2022/07/26 | 1,044 | 1,061 | 1,039 | 1,059 | +10 | +1% | 150,000 |
| 2022/07/25 | 1,075 | 1,083 | 1,041 | 1,049 | -29 | -2.7% | 228,900 |
| 2022/07/22 | 1,094 | 1,094 | 1,057 | 1,078 | -23 | -2.1% | 390,700 |
| 2022/07/21 | 1,085 | 1,103 | 1,068 | 1,101 | +27 | +2.5% | 181,000 |
| 2022/07/20 | 1,075 | 1,087 | 1,069 | 1,074 | +17 | +1.6% | 96,900 |
| 2022/07/19 | 1,053 | 1,063 | 1,036 | 1,057 | +9 | +0.9% | 77,300 |
| 2022/07/15 | 1,050 | 1,062 | 1,041 | 1,048 | -14 | -1.3% | 59,500 |
| 2022/07/14 | 1,055 | 1,077 | 1,034 | 1,062 | +21 | +2% | 102,500 |
| 2022/07/13 | 1,046 | 1,046 | 1,028 | 1,041 | +6 | +0.6% | 99,800 |
| 2022/07/12 | 1,065 | 1,065 | 1,035 | 1,035 | -30 | -2.8% | 107,100 |
| 2022/07/11 | 1,095 | 1,095 | 1,065 | 1,065 | -12 | -1.1% | 99,200 |
| 2022/07/08 | 1,073 | 1,094 | 1,063 | 1,077 | +7 | +0.7% | 180,200 |
| 2022/07/07 | 1,071 | 1,078 | 1,032 | 1,070 | -11 | -1% | 207,600 |
| 2022/07/06 | 1,108 | 1,119 | 1,080 | 1,081 | -37 | -3.3% | 210,700 |
| 2022/07/05 | 1,059 | 1,120 | 1,056 | 1,118 | +63 | +6% | 290,200 |
| 2022/07/04 | 1,061 | 1,068 | 1,026 | 1,055 | -2 | -0.2% | 255,400 |
| 2022/07/01 | 1,100 | 1,109 | 1,051 | 1,057 | -55 | -4.9% | 268,400 |
| 2022/06/30 | 1,140 | 1,145 | 1,107 | 1,112 | -33 | -2.9% | 165,800 |
| 2022/06/29 | 1,190 | 1,193 | 1,141 | 1,145 | -31 | -2.6% | 214,000 |
| 2022/06/28 | 1,216 | 1,216 | 1,161 | 1,176 | -27 | -2.2% | 217,900 |
| 2022/06/27 | 1,204 | 1,229 | 1,186 | 1,203 | -1 | -0.1% | 205,200 |
| 2022/06/24 | 1,180 | 1,209 | 1,180 | 1,204 | +30 | +2.6% | 124,500 |
| 2022/06/23 | 1,185 | 1,208 | 1,165 | 1,174 | -24 | -2% | 90,500 |
| 2022/06/22 | 1,225 | 1,231 | 1,186 | 1,198 | +5 | +0.4% | 179,400 |
| 2022/06/21 | 1,143 | 1,203 | 1,136 | 1,193 | +80 | +7.2% | 194,400 |
| 2022/06/20 | 1,167 | 1,184 | 1,100 | 1,113 | -69 | -5.8% | 220,800 |
| 2022/06/17 | 1,187 | 1,206 | 1,167 | 1,182 | -55 | -4.4% | 230,800 |
| 2022/06/16 | 1,298 | 1,299 | 1,232 | 1,237 | -16 | -1.3% | 160,300 |
551～
600
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
