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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 784 | 804 | 778 | 798 | +21 | +2.7% | 59,900 |
| 2024/08/23 | 796 | 796 | 775 | 777 | -16 | -2% | 62,600 |
| 2024/08/22 | 805 | 806 | 788 | 793 | +3 | +0.4% | 47,800 |
| 2024/08/21 | 808 | 810 | 790 | 790 | -20 | -2.5% | 40,900 |
| 2024/08/20 | 805 | 819 | 801 | 810 | +20 | +2.5% | 88,300 |
| 2024/08/19 | 807 | 807 | 790 | 790 | -27 | -3.3% | 98,000 |
| 2024/08/16 | 785 | 819 | 775 | 817 | +36 | +4.6% | 115,500 |
| 2024/08/15 | 750 | 781 | 741 | 781 | +29 | +3.9% | 86,100 |
| 2024/08/14 | 747 | 754 | 742 | 752 | +15 | +2% | 84,600 |
| 2024/08/13 | 723 | 744 | 721 | 737 | +17 | +2.4% | 79,200 |
| 2024/08/09 | 747 | 751 | 711 | 720 | -15 | -2% | 106,600 |
| 2024/08/08 | 710 | 742 | 704 | 735 | +13 | +1.8% | 95,100 |
| 2024/08/07 | 694 | 750 | 672 | 722 | +13 | +1.8% | 224,800 |
| 2024/08/06 | 655 | 739 | 655 | 709 | +24 | +3.5% | 498,100 |
| 2024/08/05 | 751 | 761 | 685 | 685 | -150 | -18% | 469,100 |
| 2024/08/02 | 860 | 872 | 830 | 835 | -145 | -14.8% | 398,400 |
| 2024/08/01 | 981 | 987 | 974 | 980 | -1 | -0.1% | 103,000 |
| 2024/07/31 | 966 | 981 | 962 | 981 | +16 | +1.7% | 43,900 |
| 2024/07/30 | 975 | 975 | 962 | 965 | -12 | -1.2% | 37,200 |
| 2024/07/29 | 975 | 980 | 963 | 977 | +17 | +1.8% | 54,400 |
| 2024/07/26 | 974 | 978 | 955 | 960 | -6 | -0.6% | 64,400 |
| 2024/07/25 | 967 | 974 | 956 | 966 | -16 | -1.6% | 61,800 |
| 2024/07/24 | 991 | 995 | 979 | 982 | -7 | -0.7% | 50,400 |
| 2024/07/23 | 982 | 999 | 978 | 989 | +13 | +1.3% | 69,000 |
| 2024/07/22 | 1,001 | 1,002 | 973 | 976 | -26 | -2.6% | 77,200 |
| 2024/07/19 | 1,020 | 1,021 | 1,002 | 1,002 | -20 | -2% | 32,000 |
| 2024/07/18 | 1,023 | 1,032 | 1,020 | 1,022 | -12 | -1.2% | 25,400 |
| 2024/07/17 | 1,023 | 1,039 | 1,023 | 1,034 | +3 | +0.3% | 28,600 |
| 2024/07/16 | 1,041 | 1,041 | 1,020 | 1,031 | -8 | -0.8% | 41,200 |
| 2024/07/12 | 1,020 | 1,040 | 1,019 | 1,039 | +16 | +1.6% | 125,400 |
| 2024/07/11 | 1,016 | 1,025 | 1,006 | 1,023 | +8 | +0.8% | 71,300 |
| 2024/07/10 | 1,004 | 1,017 | 1,004 | 1,015 | +11 | +1.1% | 51,500 |
| 2024/07/09 | 1,008 | 1,009 | 995 | 1,004 | -4 | -0.4% | 41,500 |
| 2024/07/08 | 995 | 1,008 | 993 | 1,008 | +10 | +1% | 30,300 |
| 2024/07/05 | 991 | 1,006 | 988 | 998 | +1 | +0.1% | 65,600 |
| 2024/07/04 | 988 | 1,002 | 988 | 997 | +12 | +1.2% | 38,700 |
| 2024/07/03 | 982 | 1,001 | 981 | 985 | +3 | +0.3% | 47,600 |
| 2024/07/02 | 978 | 990 | 977 | 982 | ±0 | ±0% | 22,900 |
| 2024/07/01 | 981 | 987 | 975 | 982 | -2 | -0.2% | 47,100 |
| 2024/06/28 | 1,001 | 1,001 | 984 | 984 | -3 | -0.3% | 43,800 |
| 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 |
151～
200
件表示中 / 3676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 | 38,100円 | -25.0% | - | 0.00% | - | 0.68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 |
| タイガポリ | 63,800円 | -3.9% | -41.7% | 5.33% | 7.94倍 | 0.30倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| ＫＩＭＯＴＯ | 22,700円 | +10.0% | +140.2% | 2.64% | 14.21倍 | 0.55倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| 東邦化 | 58,000円 | +5.2% | +128.8% | 3.45% | 8.84倍 | 0.60倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| ニイタカ | 199,800円 | +3.4% | +2.0% | 4.00% | 7.56倍 | 0.85倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
市場注目の銘柄
チャート関連のコラム
