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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,004 | 1,008 | 992 | 992 | -15 | -1.5% | 33,500 |
| 2024/04/11 | 1,001 | 1,016 | 1,000 | 1,007 | -4 | -0.4% | 53,200 |
| 2024/04/10 | 985 | 1,013 | 984 | 1,011 | +36 | +3.7% | 99,700 |
| 2024/04/09 | 975 | 990 | 966 | 975 | +6 | +0.6% | 42,900 |
| 2024/04/08 | 969 | 975 | 956 | 969 | ±0 | ±0% | 39,900 |
| 2024/04/05 | 943 | 970 | 941 | 969 | +18 | +1.9% | 67,400 |
| 2024/04/04 | 953 | 961 | 946 | 951 | +5 | +0.5% | 34,700 |
| 2024/04/03 | 926 | 962 | 926 | 946 | +7 | +0.7% | 68,500 |
| 2024/04/02 | 971 | 971 | 937 | 939 | -38 | -3.9% | 119,500 |
| 2024/04/01 | 1,017 | 1,023 | 973 | 977 | -30 | -3% | 198,300 |
| 2024/03/29 | 1,022 | 1,022 | 1,005 | 1,007 | +6 | +0.6% | 52,500 |
| 2024/03/28 | 1,000 | 1,021 | 1,000 | 1,001 | ±0 | ±0% | 41,300 |
| 2024/03/27 | 1,004 | 1,013 | 999 | 1,001 | +2 | +0.2% | 70,000 |
| 2024/03/26 | 995 | 1,005 | 993 | 999 | +4 | +0.4% | 29,200 |
| 2024/03/25 | 1,001 | 1,006 | 995 | 995 | -9 | -0.9% | 51,300 |
| 2024/03/22 | 1,010 | 1,010 | 998 | 1,004 | ±0 | ±0% | 28,900 |
| 2024/03/21 | 1,015 | 1,015 | 1,002 | 1,004 | ±0 | ±0% | 45,900 |
| 2024/03/19 | 997 | 1,011 | 995 | 1,004 | +1 | +0.1% | 35,200 |
| 2024/03/18 | 993 | 1,011 | 993 | 1,003 | +10 | +1% | 36,200 |
| 2024/03/15 | 1,014 | 1,014 | 988 | 993 | -24 | -2.4% | 102,400 |
| 2024/03/14 | 1,013 | 1,021 | 1,000 | 1,017 | +4 | +0.4% | 70,000 |
| 2024/03/13 | 1,039 | 1,048 | 1,013 | 1,013 | -20 | -1.9% | 74,800 |
| 2024/03/12 | 985 | 1,035 | 984 | 1,033 | +45 | +4.6% | 114,800 |
| 2024/03/11 | 982 | 1,009 | 980 | 988 | -15 | -1.5% | 122,900 |
| 2024/03/08 | 1,018 | 1,029 | 1,002 | 1,003 | -22 | -2.1% | 111,300 |
| 2024/03/07 | 1,047 | 1,054 | 1,025 | 1,025 | -20 | -1.9% | 72,100 |
| 2024/03/06 | 1,038 | 1,063 | 1,015 | 1,045 | +18 | +1.8% | 121,900 |
| 2024/03/05 | 1,000 | 1,033 | 990 | 1,027 | +19 | +1.9% | 156,800 |
| 2024/03/04 | 1,050 | 1,051 | 1,008 | 1,008 | -46 | -4.4% | 270,000 |
| 2024/03/01 | 1,069 | 1,093 | 1,054 | 1,054 | -14 | -1.3% | 152,200 |
| 2024/02/29 | 1,080 | 1,080 | 1,064 | 1,068 | -17 | -1.6% | 132,400 |
| 2024/02/28 | 1,100 | 1,101 | 1,085 | 1,085 | -12 | -1.1% | 118,500 |
| 2024/02/27 | 1,130 | 1,132 | 1,093 | 1,097 | -23 | -2.1% | 134,200 |
| 2024/02/26 | 1,126 | 1,140 | 1,097 | 1,120 | +6 | +0.5% | 175,900 |
| 2024/02/22 | 1,093 | 1,115 | 1,090 | 1,114 | +21 | +1.9% | 105,100 |
| 2024/02/21 | 1,135 | 1,135 | 1,092 | 1,093 | -45 | -4% | 169,100 |
| 2024/02/20 | 1,133 | 1,155 | 1,119 | 1,138 | +17 | +1.5% | 174,600 |
| 2024/02/19 | 1,113 | 1,121 | 1,094 | 1,121 | +6 | +0.5% | 157,700 |
| 2024/02/16 | 1,111 | 1,142 | 1,101 | 1,115 | -1 | -0.1% | 205,300 |
| 2024/02/15 | 1,163 | 1,163 | 1,103 | 1,116 | -34 | -3% | 253,700 |
| 2024/02/14 | 1,080 | 1,161 | 1,074 | 1,150 | +92 | +8.7% | 508,400 |
| 2024/02/13 | 1,100 | 1,105 | 1,058 | 1,058 | -42 | -3.8% | 313,900 |
| 2024/02/09 | 1,108 | 1,139 | 1,079 | 1,100 | -13 | -1.2% | 419,000 |
| 2024/02/08 | 1,151 | 1,171 | 1,111 | 1,113 | -48 | -4.1% | 506,300 |
| 2024/02/07 | 1,171 | 1,185 | 1,118 | 1,161 | -48 | -4% | 966,500 |
| 2024/02/06 | 1,269 | 1,269 | 1,187 | 1,209 | -54 | -4.3% | 1,387,300 |
| 2024/02/05 | 1,110 | 1,295 | 1,110 | 1,263 | +259 | +25.8% | 4,262,400 |
| 2024/02/02 | 1,004 | 1,004 | 1,004 | 1,004 | +150 | +17.6% | 180,600 |
| 2024/02/01 | 847 | 854 | 816 | 854 | +11 | +1.3% | 482,300 |
| 2024/01/31 | 852 | 852 | 834 | 843 | -12 | -1.4% | 160,900 |
301～
350
件表示中 / 3735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 | 41,900円 | +26.0% | - | 0.00% | - | 0.81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 |
| 積化成 | 33,800円 | -16.8% | +999.9% | 2.96% | - | 0.31倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| ニッタゼラチン | 86,200円 | +3.2% | -1.1% | 2.78% | 7.46倍 | 0.76倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| ニイタカ | 207,800円 | +3.4% | +2.0% | 3.85% | 7.86倍 | 0.89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 |
| ＫＩＭＯＴＯ | 22,600円 | -5.3% | -16.5% | 3.10% | 12.74倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
