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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 2,335 | 2,337 | 2,125 | 2,219 | -91 | -3.9% | 1,054,800 |
| 2017/09/21 | 2,344 | 2,417 | 2,305 | 2,310 | -34 | -1.5% | 746,500 |
| 2017/09/20 | 2,327 | 2,449 | 2,301 | 2,344 | -63 | -2.6% | 1,040,700 |
| 2017/09/19 | 2,497 | 2,543 | 2,402 | 2,407 | +60 | +2.6% | 2,146,000 |
| 2017/09/15 | 2,105 | 2,443 | 2,105 | 2,347 | +179 | +8.3% | 3,214,400 |
| 2017/09/14 | 2,300 | 2,376 | 2,066 | 2,168 | -232 | -9.7% | 2,857,000 |
| 2017/09/13 | 2,499 | 2,544 | 2,336 | 2,400 | -134 | -5.3% | 7,888,800 |
| 2017/09/12 | 2,134 | 2,534 | 2,130 | 2,534 | +500 | +24.6% | 8,770,700 |
| 2017/09/11 | 1,840 | 2,135 | 1,825 | 2,034 | +297 | +17.1% | 5,883,800 |
| 2017/09/08 | 1,690 | 1,739 | 1,653 | 1,737 | +60 | +3.6% | 864,600 |
| 2017/09/07 | 1,690 | 1,780 | 1,655 | 1,677 | +20 | +1.2% | 1,532,800 |
| 2017/09/06 | 1,490 | 1,679 | 1,480 | 1,657 | +117 | +7.6% | 797,500 |
| 2017/09/05 | 1,655 | 1,707 | 1,493 | 1,540 | -115 | -6.9% | 760,900 |
| 2017/09/04 | 1,640 | 1,669 | 1,589 | 1,655 | -38 | -2.2% | 513,100 |
| 2017/09/01 | 1,730 | 1,747 | 1,673 | 1,693 | -43 | -2.5% | 699,400 |
| 2017/08/31 | 1,648 | 1,740 | 1,636 | 1,736 | +118 | +7.3% | 1,224,300 |
| 2017/08/30 | 1,601 | 1,646 | 1,572 | 1,618 | +17 | +1.1% | 484,000 |
| 2017/08/29 | 1,507 | 1,620 | 1,506 | 1,601 | +78 | +5.1% | 912,500 |
| 2017/08/28 | 1,598 | 1,614 | 1,503 | 1,523 | -55 | -3.5% | 1,048,500 |
| 2017/08/25 | 1,621 | 1,657 | 1,553 | 1,578 | -109 | -6.5% | 1,322,200 |
| 2017/08/24 | 1,699 | 1,723 | 1,663 | 1,687 | -68 | -3.9% | 1,361,800 |
| 2017/08/23 | 1,799 | 1,848 | 1,717 | 1,755 | +15 | +0.9% | 2,869,400 |
| 2017/08/22 | 1,570 | 1,799 | 1,551 | 1,740 | +200 | +13% | 4,363,500 |
| 2017/08/21 | 1,518 | 1,570 | 1,440 | 1,540 | +22 | +1.4% | 1,053,900 |
| 2017/08/18 | 1,495 | 1,570 | 1,480 | 1,518 | -32 | -2.1% | 1,729,200 |
| 2017/08/17 | 1,400 | 1,553 | 1,377 | 1,550 | +148 | +10.6% | 2,411,900 |
| 2017/08/16 | 1,409 | 1,434 | 1,365 | 1,402 | -7 | -0.5% | 783,500 |
| 2017/08/15 | 1,360 | 1,470 | 1,338 | 1,409 | +79 | +5.9% | 2,279,600 |
| 2017/08/14 | 1,245 | 1,346 | 1,227 | 1,330 | +55 | +4.3% | 701,000 |
| 2017/08/10 | 1,284 | 1,340 | 1,214 | 1,275 | -27 | -2.1% | 933,800 |
| 2017/08/09 | 1,356 | 1,426 | 1,300 | 1,302 | +22 | +1.7% | 3,008,200 |
| 2017/08/08 | 1,221 | 1,290 | 1,202 | 1,280 | +50 | +4.1% | 697,200 |
| 2017/08/07 | 1,210 | 1,285 | 1,200 | 1,230 | +32 | +2.7% | 1,015,600 |
| 2017/08/04 | 1,180 | 1,210 | 1,161 | 1,198 | +39 | +3.4% | 388,600 |
| 2017/08/03 | 1,203 | 1,208 | 1,136 | 1,159 | -51 | -4.2% | 321,700 |
| 2017/08/02 | 1,160 | 1,232 | 1,159 | 1,210 | +73 | +6.4% | 749,600 |
| 2017/08/01 | 1,223 | 1,231 | 1,123 | 1,137 | -140 | -11% | 1,213,600 |
| 2017/07/31 | 1,305 | 1,350 | 1,250 | 1,277 | +50 | +4.1% | 2,550,500 |
| 2017/07/28 | 1,300 | 1,329 | 1,200 | 1,227 | -23 | -1.8% | 2,075,000 |
| 2017/07/27 | 1,140 | 1,375 | 1,130 | 1,250 | +140 | +12.6% | 6,517,500 |
| 2017/07/26 | 987 | 1,110 | 981 | 1,110 | +150 | +15.6% | 1,140,500 |
| 2017/07/25 | 1,000 | 1,003 | 958 | 960 | -38 | -3.8% | 295,700 |
| 2017/07/24 | 1,025 | 1,039 | 988 | 998 | +22 | +2.3% | 561,700 |
| 2017/07/21 | 927 | 983 | 921 | 976 | +61 | +6.7% | 895,400 |
| 2017/07/20 | 889 | 915 | 881 | 915 | +17 | +1.9% | 220,500 |
| 2017/07/19 | 929 | 931 | 898 | 898 | -9 | -1% | 404,700 |
| 2017/07/18 | 880 | 939 | 871 | 907 | +60 | +7.1% | 1,257,000 |
| 2017/07/14 | 839 | 854 | 836 | 847 | +14 | +1.7% | 121,900 |
| 2017/07/13 | 846 | 850 | 831 | 833 | -8 | -1% | 64,100 |
| 2017/07/12 | 855 | 855 | 840 | 841 | +1 | +0.1% | 100,600 |
1751～
1800
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
