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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 984 | 1,017 | 975 | 985 | +16 | +1.7% | 41,500 |
| 2010/08/27 | 954 | 970 | 950 | 969 | +12 | +1.3% | 36,100 |
| 2010/08/26 | 940 | 980 | 940 | 957 | +32 | +3.5% | 25,400 |
| 2010/08/25 | 920 | 962 | 920 | 925 | +3 | +0.3% | 40,100 |
| 2010/08/24 | 940 | 975 | 921 | 922 | -28 | -2.9% | 48,000 |
| 2010/08/23 | 1,015 | 1,016 | 950 | 950 | -57 | -5.7% | 68,400 |
| 2010/08/20 | 1,055 | 1,068 | 995 | 1,007 | -73 | -6.8% | 132,300 |
| 2010/08/19 | 1,041 | 1,080 | 1,041 | 1,080 | +35 | +3.3% | 30,600 |
| 2010/08/18 | 1,035 | 1,046 | 1,030 | 1,045 | +9 | +0.9% | 19,500 |
| 2010/08/17 | 1,040 | 1,049 | 1,031 | 1,036 | -18 | -1.7% | 13,500 |
| 2010/08/16 | 1,070 | 1,070 | 1,041 | 1,054 | -27 | -2.5% | 38,400 |
| 2010/08/13 | 1,085 | 1,088 | 1,075 | 1,081 | -6 | -0.6% | 18,700 |
| 2010/08/12 | 1,095 | 1,095 | 1,067 | 1,087 | -40 | -3.5% | 47,700 |
| 2010/08/11 | 1,129 | 1,149 | 1,120 | 1,127 | -9 | -0.8% | 22,600 |
| 2010/08/10 | 1,131 | 1,150 | 1,130 | 1,136 | +10 | +0.9% | 15,700 |
| 2010/08/09 | 1,137 | 1,137 | 1,112 | 1,126 | ±0 | ±0% | 15,300 |
| 2010/08/06 | 1,106 | 1,130 | 1,102 | 1,126 | +14 | +1.3% | 22,300 |
| 2010/08/05 | 1,130 | 1,137 | 1,092 | 1,112 | -5 | -0.4% | 27,600 |
| 2010/08/04 | 1,115 | 1,130 | 1,112 | 1,117 | -23 | -2% | 34,800 |
| 2010/08/03 | 1,171 | 1,190 | 1,106 | 1,140 | -14 | -1.2% | 75,100 |
| 2010/08/02 | 1,158 | 1,235 | 1,126 | 1,154 | +79 | +7.3% | 222,400 |
| 2010/07/30 | 1,136 | 1,159 | 1,075 | 1,075 | -60 | -5.3% | 34,200 |
| 2010/07/29 | 1,100 | 1,144 | 1,095 | 1,135 | +40 | +3.7% | 60,800 |
| 2010/07/28 | 1,095 | 1,100 | 1,086 | 1,095 | ±0 | ±0% | 23,400 |
| 2010/07/27 | 1,117 | 1,133 | 1,090 | 1,095 | -4 | -0.4% | 15,200 |
| 2010/07/26 | 1,062 | 1,110 | 1,060 | 1,099 | +57 | +5.5% | 19,100 |
| 2010/07/23 | 1,093 | 1,111 | 1,041 | 1,042 | -38 | -3.5% | 43,500 |
| 2010/07/22 | 1,081 | 1,115 | 1,063 | 1,080 | -26 | -2.4% | 29,300 |
| 2010/07/21 | 1,108 | 1,120 | 1,091 | 1,106 | -4 | -0.4% | 27,200 |
| 2010/07/20 | 1,123 | 1,140 | 1,101 | 1,110 | -53 | -4.6% | 46,600 |
| 2010/07/16 | 1,080 | 1,176 | 1,080 | 1,163 | +86 | +8% | 123,400 |
| 2010/07/15 | 1,039 | 1,077 | 1,039 | 1,077 | +46 | +4.5% | 35,300 |
| 2010/07/14 | 1,040 | 1,088 | 1,030 | 1,031 | -8 | -0.8% | 36,900 |
| 2010/07/13 | 1,038 | 1,045 | 1,031 | 1,039 | -3 | -0.3% | 27,800 |
| 2010/07/12 | 1,051 | 1,052 | 1,040 | 1,042 | -7 | -0.7% | 18,000 |
| 2010/07/09 | 1,058 | 1,059 | 1,041 | 1,049 | -2 | -0.2% | 23,900 |
| 2010/07/08 | 1,070 | 1,085 | 1,035 | 1,051 | +11 | +1.1% | 37,400 |
| 2010/07/07 | 1,052 | 1,067 | 1,040 | 1,040 | -6 | -0.6% | 45,700 |
| 2010/07/06 | 1,055 | 1,055 | 1,035 | 1,046 | -24 | -2.2% | 76,300 |
| 2010/07/05 | 1,015 | 1,070 | 1,015 | 1,070 | +54 | +5.3% | 72,600 |
| 2010/07/02 | 1,025 | 1,078 | 1,001 | 1,016 | -9 | -0.9% | 75,000 |
| 2010/07/01 | 1,021 | 1,029 | 1,017 | 1,025 | -15 | -1.4% | 63,700 |
| 2010/06/30 | 1,050 | 1,050 | 1,015 | 1,040 | -45 | -4.1% | 66,000 |
| 2010/06/29 | 1,090 | 1,104 | 1,074 | 1,085 | -24 | -2.2% | 83,600 |
| 2010/06/28 | 1,135 | 1,135 | 1,097 | 1,109 | -26 | -2.3% | 47,600 |
| 2010/06/25 | 1,150 | 1,150 | 1,125 | 1,135 | -30 | -2.6% | 43,600 |
| 2010/06/24 | 1,172 | 1,180 | 1,162 | 1,165 | -6 | -0.5% | 34,300 |
| 2010/06/23 | 1,200 | 1,200 | 1,170 | 1,171 | -64 | -5.2% | 65,600 |
| 2010/06/22 | 1,254 | 1,254 | 1,217 | 1,235 | -24 | -1.9% | 63,500 |
| 2010/06/21 | 1,264 | 1,272 | 1,245 | 1,259 | -25 | -1.9% | 37,700 |
3601～
3650
件表示中 / 3703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 | 40,000円 | +26.0% | - | 0.00% | - | 0.78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 |
| ニッタゼラチン | 81,800円 | +3.2% | -1.1% | 2.93% | 7.07倍 | 0.72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 |
| 藤倉化 | 46,300円 | +0.9% | -11.5% | 3.89% | 11.53倍 | 0.34倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| ニイタカ | 217,900円 | +3.4% | +2.0% | 3.67% | 8.25倍 | 0.93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 |
| ミライアル | 126,800円 | -0.0% | -14.2% | 3.15% | 14.32倍 | 0.51倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
市場注目の銘柄
チャート関連のコラム
