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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,715 | 1,756 | 1,676 | 1,740 | +19 | +1.1% | 222,300 |
| 2022/03/30 | 1,699 | 1,735 | 1,665 | 1,721 | +61 | +3.7% | 279,500 |
| 2022/03/29 | 1,619 | 1,660 | 1,595 | 1,660 | +60 | +3.8% | 171,900 |
| 2022/03/28 | 1,650 | 1,656 | 1,600 | 1,600 | -61 | -3.7% | 204,600 |
| 2022/03/25 | 1,740 | 1,741 | 1,658 | 1,661 | -37 | -2.2% | 271,800 |
| 2022/03/24 | 1,686 | 1,701 | 1,660 | 1,698 | -3 | -0.2% | 200,300 |
| 2022/03/23 | 1,753 | 1,767 | 1,700 | 1,701 | -19 | -1.1% | 269,200 |
| 2022/03/22 | 1,759 | 1,798 | 1,702 | 1,720 | -24 | -1.4% | 378,200 |
| 2022/03/18 | 1,619 | 1,760 | 1,609 | 1,744 | +158 | +10% | 679,800 |
| 2022/03/17 | 1,558 | 1,609 | 1,524 | 1,586 | +66 | +4.3% | 371,100 |
| 2022/03/16 | 1,570 | 1,570 | 1,513 | 1,520 | -7 | -0.5% | 220,600 |
| 2022/03/15 | 1,482 | 1,551 | 1,471 | 1,527 | +42 | +2.8% | 374,500 |
| 2022/03/14 | 1,539 | 1,549 | 1,485 | 1,485 | -21 | -1.4% | 203,000 |
| 2022/03/11 | 1,527 | 1,553 | 1,490 | 1,506 | -30 | -2% | 178,600 |
| 2022/03/10 | 1,580 | 1,590 | 1,527 | 1,536 | +45 | +3% | 218,800 |
| 2022/03/09 | 1,474 | 1,517 | 1,442 | 1,491 | +66 | +4.6% | 282,400 |
| 2022/03/08 | 1,438 | 1,499 | 1,400 | 1,425 | -73 | -4.9% | 377,400 |
| 2022/03/07 | 1,531 | 1,559 | 1,475 | 1,498 | -91 | -5.7% | 389,300 |
| 2022/03/04 | 1,700 | 1,714 | 1,570 | 1,589 | -40 | -2.5% | 588,200 |
| 2022/03/03 | 1,600 | 1,679 | 1,587 | 1,629 | +77 | +5% | 637,100 |
| 2022/03/02 | 1,539 | 1,574 | 1,522 | 1,552 | -27 | -1.7% | 304,800 |
| 2022/03/01 | 1,540 | 1,631 | 1,532 | 1,579 | +74 | +4.9% | 568,100 |
| 2022/02/28 | 1,503 | 1,545 | 1,491 | 1,505 | -13 | -0.9% | 361,200 |
| 2022/02/25 | 1,507 | 1,555 | 1,495 | 1,518 | +53 | +3.6% | 534,900 |
| 2022/02/24 | 1,473 | 1,540 | 1,452 | 1,465 | -9 | -0.6% | 581,500 |
| 2022/02/22 | 1,474 | 1,537 | 1,452 | 1,474 | -54 | -3.5% | 477,200 |
| 2022/02/21 | 1,515 | 1,548 | 1,456 | 1,528 | -39 | -2.5% | 583,300 |
| 2022/02/18 | 1,575 | 1,594 | 1,536 | 1,567 | -34 | -2.1% | 447,500 |
| 2022/02/17 | 1,635 | 1,644 | 1,572 | 1,601 | -44 | -2.7% | 612,300 |
| 2022/02/16 | 1,718 | 1,735 | 1,631 | 1,645 | -33 | -2% | 504,900 |
| 2022/02/15 | 1,693 | 1,727 | 1,660 | 1,678 | -29 | -1.7% | 578,200 |
| 2022/02/14 | 1,737 | 1,737 | 1,668 | 1,707 | -85 | -4.7% | 597,400 |
| 2022/02/10 | 1,861 | 1,885 | 1,790 | 1,792 | -44 | -2.4% | 509,100 |
| 2022/02/09 | 1,830 | 1,874 | 1,780 | 1,836 | +26 | +1.4% | 430,000 |
| 2022/02/08 | 1,814 | 1,859 | 1,773 | 1,810 | -20 | -1.1% | 589,700 |
| 2022/02/07 | 1,895 | 1,962 | 1,806 | 1,830 | -65 | -3.4% | 601,300 |
| 2022/02/04 | 1,845 | 1,981 | 1,800 | 1,895 | +45 | +2.4% | 998,300 |
| 2022/02/03 | 1,990 | 2,065 | 1,845 | 1,850 | -135 | -6.8% | 1,057,400 |
| 2022/02/02 | 2,078 | 2,103 | 1,981 | 1,985 | -32 | -1.6% | 852,300 |
| 2022/02/01 | 2,175 | 2,220 | 2,005 | 2,017 | -241 | -10.7% | 1,918,900 |
| 2022/01/31 | 1,702 | 2,330 | 1,702 | 2,258 | +56 | +2.5% | 5,711,200 |
| 2022/01/28 | 2,147 | 2,220 | 2,067 | 2,202 | +72 | +3.4% | 1,531,600 |
| 2022/01/27 | 2,197 | 2,220 | 1,960 | 2,130 | +33 | +1.6% | 2,220,200 |
| 2022/01/26 | 1,948 | 2,104 | 1,925 | 2,097 | +173 | +9% | 1,741,700 |
| 2022/01/25 | 1,831 | 1,949 | 1,816 | 1,924 | +93 | +5.1% | 1,022,800 |
| 2022/01/24 | 1,761 | 1,890 | 1,702 | 1,831 | +6 | +0.3% | 731,300 |
| 2022/01/21 | 1,899 | 1,906 | 1,800 | 1,825 | -125 | -6.4% | 704,400 |
| 2022/01/20 | 1,980 | 1,987 | 1,883 | 1,950 | -50 | -2.5% | 621,500 |
| 2022/01/19 | 1,895 | 2,015 | 1,861 | 2,000 | -25 | -1.2% | 1,328,000 |
| 2022/01/18 | 2,026 | 2,114 | 2,000 | 2,025 | -37 | -1.8% | 722,600 |
651～
700
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
