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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 989 | 1,003 | 987 | 987 | ±0 | ±0% | 45,600 |
| 2024/06/26 | 986 | 994 | 981 | 987 | +1 | +0.1% | 35,300 |
| 2024/06/25 | 994 | 996 | 985 | 986 | +1 | +0.1% | 49,700 |
| 2024/06/24 | 999 | 1,001 | 981 | 985 | -1 | -0.1% | 41,800 |
| 2024/06/21 | 1,004 | 1,008 | 986 | 986 | -17 | -1.7% | 46,400 |
| 2024/06/20 | 981 | 1,003 | 981 | 1,003 | +18 | +1.8% | 21,100 |
| 2024/06/19 | 992 | 1,005 | 985 | 985 | -6 | -0.6% | 26,100 |
| 2024/06/18 | 992 | 997 | 984 | 991 | +8 | +0.8% | 23,000 |
| 2024/06/17 | 986 | 992 | 975 | 983 | -11 | -1.1% | 45,400 |
| 2024/06/14 | 990 | 1,001 | 981 | 994 | -1 | -0.1% | 55,200 |
| 2024/06/13 | 1,009 | 1,009 | 995 | 995 | -12 | -1.2% | 57,000 |
| 2024/06/12 | 1,008 | 1,022 | 1,004 | 1,007 | -1 | -0.1% | 31,000 |
| 2024/06/11 | 1,013 | 1,023 | 1,006 | 1,008 | -5 | -0.5% | 31,500 |
| 2024/06/10 | 1,028 | 1,030 | 1,010 | 1,013 | -15 | -1.5% | 39,400 |
| 2024/06/07 | 997 | 1,037 | 990 | 1,028 | +30 | +3% | 87,300 |
| 2024/06/06 | 1,002 | 1,009 | 997 | 998 | +1 | +0.1% | 32,900 |
| 2024/06/05 | 1,020 | 1,020 | 996 | 997 | -23 | -2.3% | 81,100 |
| 2024/06/04 | 1,018 | 1,021 | 1,004 | 1,020 | +10 | +1% | 54,000 |
| 2024/06/03 | 1,029 | 1,029 | 1,002 | 1,010 | -20 | -1.9% | 53,300 |
| 2024/05/31 | 1,037 | 1,050 | 1,017 | 1,030 | -2 | -0.2% | 52,500 |
| 2024/05/30 | 994 | 1,037 | 994 | 1,032 | +16 | +1.6% | 63,300 |
| 2024/05/29 | 1,030 | 1,074 | 1,008 | 1,016 | -26 | -2.5% | 242,400 |
| 2024/05/28 | 1,047 | 1,057 | 1,040 | 1,042 | ±0 | ±0% | 80,200 |
| 2024/05/27 | 1,006 | 1,042 | 1,002 | 1,042 | +36 | +3.6% | 117,300 |
| 2024/05/24 | 1,014 | 1,034 | 1,006 | 1,006 | -29 | -2.8% | 40,300 |
| 2024/05/23 | 1,023 | 1,035 | 1,010 | 1,035 | +13 | +1.3% | 55,500 |
| 2024/05/22 | 1,022 | 1,044 | 1,018 | 1,022 | +2 | +0.2% | 62,200 |
| 2024/05/21 | 1,004 | 1,029 | 1,004 | 1,020 | +27 | +2.7% | 98,100 |
| 2024/05/20 | 1,002 | 1,008 | 990 | 993 | -9 | -0.9% | 33,900 |
| 2024/05/17 | 998 | 1,002 | 989 | 1,002 | +4 | +0.4% | 30,100 |
| 2024/05/16 | 1,004 | 1,026 | 983 | 998 | -6 | -0.6% | 85,000 |
| 2024/05/15 | 1,024 | 1,043 | 1,002 | 1,004 | -34 | -3.3% | 86,700 |
| 2024/05/14 | 1,023 | 1,058 | 1,022 | 1,038 | +15 | +1.5% | 138,500 |
| 2024/05/13 | 947 | 1,025 | 942 | 1,023 | +68 | +7.1% | 258,000 |
| 2024/05/10 | 970 | 1,000 | 950 | 955 | -28 | -2.8% | 226,600 |
| 2024/05/09 | 988 | 988 | 961 | 983 | -2 | -0.2% | 127,700 |
| 2024/05/08 | 933 | 990 | 933 | 985 | +51 | +5.5% | 147,500 |
| 2024/05/07 | 960 | 964 | 923 | 934 | -24 | -2.5% | 106,600 |
| 2024/05/02 | 965 | 965 | 947 | 958 | -2 | -0.2% | 32,300 |
| 2024/05/01 | 960 | 966 | 955 | 960 | -6 | -0.6% | 19,400 |
| 2024/04/30 | 960 | 968 | 955 | 966 | +19 | +2% | 35,200 |
| 2024/04/26 | 948 | 957 | 940 | 947 | -1 | -0.1% | 26,200 |
| 2024/04/25 | 952 | 961 | 948 | 948 | -13 | -1.4% | 22,000 |
| 2024/04/24 | 945 | 967 | 945 | 961 | +19 | +2% | 37,000 |
| 2024/04/23 | 942 | 952 | 940 | 942 | +5 | +0.5% | 30,600 |
| 2024/04/22 | 916 | 940 | 916 | 937 | +36 | +4% | 46,500 |
| 2024/04/19 | 920 | 924 | 898 | 901 | -21 | -2.3% | 92,800 |
| 2024/04/18 | 900 | 943 | 900 | 922 | -14 | -1.5% | 131,800 |
| 2024/04/17 | 951 | 954 | 930 | 936 | -14 | -1.5% | 46,300 |
| 2024/04/16 | 976 | 984 | 947 | 950 | -36 | -3.7% | 104,700 |
101～
150
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
