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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,249 | 1,298 | 1,247 | 1,260 | +28 | +2.3% | 121,600 |
| 2018/07/17 | 1,249 | 1,259 | 1,217 | 1,232 | +1 | +0.1% | 106,600 |
| 2018/07/13 | 1,163 | 1,268 | 1,163 | 1,231 | +71 | +6.1% | 151,300 |
| 2018/07/12 | 1,152 | 1,176 | 1,143 | 1,160 | +5 | +0.4% | 64,200 |
| 2018/07/11 | 1,178 | 1,178 | 1,136 | 1,155 | +7 | +0.6% | 109,500 |
| 2018/07/10 | 1,122 | 1,157 | 1,122 | 1,148 | +18 | +1.6% | 102,300 |
| 2018/07/09 | 1,087 | 1,143 | 1,078 | 1,130 | +58 | +5.4% | 104,900 |
| 2018/07/06 | 1,051 | 1,088 | 1,035 | 1,072 | +19 | +1.8% | 197,100 |
| 2018/07/05 | 1,122 | 1,137 | 1,050 | 1,053 | -81 | -7.1% | 153,600 |
| 2018/07/04 | 1,137 | 1,154 | 1,119 | 1,134 | -21 | -1.8% | 92,100 |
| 2018/07/03 | 1,190 | 1,206 | 1,150 | 1,155 | -35 | -2.9% | 78,100 |
| 2018/07/02 | 1,199 | 1,265 | 1,186 | 1,190 | -9 | -0.8% | 133,400 |
| 2018/06/29 | 1,176 | 1,206 | 1,175 | 1,199 | +24 | +2% | 59,900 |
| 2018/06/28 | 1,215 | 1,215 | 1,157 | 1,175 | -40 | -3.3% | 125,000 |
| 2018/06/27 | 1,220 | 1,248 | 1,213 | 1,215 | -5 | -0.4% | 59,000 |
| 2018/06/26 | 1,223 | 1,253 | 1,204 | 1,220 | -35 | -2.8% | 119,800 |
| 2018/06/25 | 1,293 | 1,320 | 1,252 | 1,255 | -59 | -4.5% | 94,700 |
| 2018/06/22 | 1,292 | 1,318 | 1,291 | 1,314 | -1 | -0.1% | 46,700 |
| 2018/06/21 | 1,339 | 1,340 | 1,315 | 1,315 | -2 | -0.2% | 31,900 |
| 2018/06/20 | 1,325 | 1,344 | 1,278 | 1,317 | -18 | -1.3% | 107,100 |
| 2018/06/19 | 1,352 | 1,375 | 1,320 | 1,335 | -32 | -2.3% | 75,800 |
| 2018/06/18 | 1,414 | 1,415 | 1,364 | 1,367 | -62 | -4.3% | 84,500 |
| 2018/06/15 | 1,400 | 1,439 | 1,400 | 1,429 | +37 | +2.7% | 95,700 |
| 2018/06/14 | 1,425 | 1,443 | 1,388 | 1,392 | -29 | -2% | 57,700 |
| 2018/06/13 | 1,441 | 1,445 | 1,421 | 1,421 | -20 | -1.4% | 48,600 |
| 2018/06/12 | 1,445 | 1,458 | 1,436 | 1,441 | -4 | -0.3% | 42,600 |
| 2018/06/11 | 1,458 | 1,458 | 1,433 | 1,445 | -6 | -0.4% | 61,200 |
| 2018/06/08 | 1,415 | 1,454 | 1,387 | 1,451 | +53 | +3.8% | 136,800 |
| 2018/06/07 | 1,344 | 1,408 | 1,344 | 1,398 | +46 | +3.4% | 82,100 |
| 2018/06/06 | 1,351 | 1,368 | 1,332 | 1,352 | -13 | -1% | 92,100 |
| 2018/06/05 | 1,400 | 1,405 | 1,364 | 1,365 | -28 | -2% | 88,800 |
| 2018/06/04 | 1,416 | 1,416 | 1,391 | 1,393 | -10 | -0.7% | 67,000 |
| 2018/06/01 | 1,392 | 1,418 | 1,392 | 1,403 | +4 | +0.3% | 52,800 |
| 2018/05/31 | 1,410 | 1,434 | 1,394 | 1,399 | +2 | +0.1% | 56,100 |
| 2018/05/30 | 1,358 | 1,417 | 1,357 | 1,397 | -12 | -0.9% | 106,600 |
| 2018/05/29 | 1,459 | 1,460 | 1,387 | 1,409 | -50 | -3.4% | 166,000 |
| 2018/05/28 | 1,474 | 1,494 | 1,458 | 1,459 | -22 | -1.5% | 58,600 |
| 2018/05/25 | 1,460 | 1,505 | 1,457 | 1,481 | ±0 | ±0% | 63,400 |
| 2018/05/24 | 1,511 | 1,515 | 1,481 | 1,481 | -34 | -2.2% | 115,400 |
| 2018/05/23 | 1,527 | 1,546 | 1,506 | 1,515 | -24 | -1.6% | 134,600 |
| 2018/05/22 | 1,526 | 1,560 | 1,525 | 1,539 | -1 | -0.1% | 93,300 |
| 2018/05/21 | 1,525 | 1,540 | 1,512 | 1,540 | +12 | +0.8% | 98,700 |
| 2018/05/18 | 1,555 | 1,555 | 1,525 | 1,528 | -14 | -0.9% | 90,000 |
| 2018/05/17 | 1,558 | 1,575 | 1,530 | 1,542 | +7 | +0.5% | 107,800 |
| 2018/05/16 | 1,530 | 1,550 | 1,520 | 1,535 | +5 | +0.3% | 138,400 |
| 2018/05/15 | 1,675 | 1,687 | 1,496 | 1,530 | -147 | -8.8% | 583,100 |
| 2018/05/14 | 1,604 | 1,720 | 1,590 | 1,677 | -167 | -9.1% | 511,100 |
| 2018/05/11 | 1,830 | 1,855 | 1,787 | 1,844 | ±0 | ±0% | 288,400 |
| 2018/05/10 | 1,759 | 1,850 | 1,759 | 1,844 | +95 | +5.4% | 485,500 |
| 2018/05/09 | 1,700 | 1,765 | 1,687 | 1,749 | +62 | +3.7% | 260,700 |
1551～
1600
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
