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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,359 | 1,369 | 1,318 | 1,319 | -41 | -3% | 185,500 |
| 2023/08/14 | 1,398 | 1,407 | 1,353 | 1,360 | -54 | -3.8% | 160,300 |
| 2023/08/10 | 1,350 | 1,420 | 1,341 | 1,414 | +53 | +3.9% | 375,300 |
| 2023/08/09 | 1,348 | 1,387 | 1,348 | 1,361 | +2 | +0.1% | 143,000 |
| 2023/08/08 | 1,370 | 1,378 | 1,337 | 1,359 | -17 | -1.2% | 202,700 |
| 2023/08/07 | 1,320 | 1,378 | 1,292 | 1,376 | +60 | +4.6% | 362,000 |
| 2023/08/04 | 1,330 | 1,343 | 1,307 | 1,316 | -16 | -1.2% | 238,500 |
| 2023/08/03 | 1,395 | 1,405 | 1,328 | 1,332 | -78 | -5.5% | 455,300 |
| 2023/08/02 | 1,321 | 1,430 | 1,316 | 1,410 | +48 | +3.5% | 687,600 |
| 2023/08/01 | 1,351 | 1,379 | 1,340 | 1,362 | -6 | -0.4% | 323,500 |
| 2023/07/31 | 1,347 | 1,369 | 1,339 | 1,368 | +23 | +1.7% | 182,300 |
| 2023/07/28 | 1,319 | 1,348 | 1,318 | 1,345 | -3 | -0.2% | 134,300 |
| 2023/07/27 | 1,373 | 1,386 | 1,348 | 1,348 | -37 | -2.7% | 232,100 |
| 2023/07/26 | 1,415 | 1,420 | 1,381 | 1,385 | -35 | -2.5% | 122,000 |
| 2023/07/25 | 1,360 | 1,420 | 1,360 | 1,420 | +61 | +4.5% | 256,000 |
| 2023/07/24 | 1,372 | 1,372 | 1,352 | 1,359 | -8 | -0.6% | 97,400 |
| 2023/07/21 | 1,377 | 1,378 | 1,359 | 1,367 | -15 | -1.1% | 90,600 |
| 2023/07/20 | 1,402 | 1,413 | 1,382 | 1,382 | -25 | -1.8% | 86,500 |
| 2023/07/19 | 1,410 | 1,414 | 1,398 | 1,407 | +6 | +0.4% | 90,600 |
| 2023/07/18 | 1,380 | 1,404 | 1,380 | 1,401 | +6 | +0.4% | 49,900 |
| 2023/07/14 | 1,400 | 1,405 | 1,376 | 1,395 | -10 | -0.7% | 73,500 |
| 2023/07/13 | 1,393 | 1,409 | 1,390 | 1,405 | +12 | +0.9% | 50,200 |
| 2023/07/12 | 1,416 | 1,424 | 1,387 | 1,393 | -22 | -1.6% | 87,200 |
| 2023/07/11 | 1,395 | 1,435 | 1,392 | 1,415 | +42 | +3.1% | 212,200 |
| 2023/07/10 | 1,402 | 1,408 | 1,373 | 1,373 | -42 | -3% | 102,400 |
| 2023/07/07 | 1,400 | 1,437 | 1,380 | 1,415 | +5 | +0.4% | 144,400 |
| 2023/07/06 | 1,433 | 1,448 | 1,405 | 1,410 | -36 | -2.5% | 154,900 |
| 2023/07/05 | 1,467 | 1,471 | 1,424 | 1,446 | +4 | +0.3% | 264,200 |
| 2023/07/04 | 1,379 | 1,454 | 1,370 | 1,442 | +64 | +4.6% | 418,900 |
| 2023/07/03 | 1,344 | 1,378 | 1,340 | 1,378 | +38 | +2.8% | 180,700 |
| 2023/06/30 | 1,316 | 1,355 | 1,308 | 1,340 | +18 | +1.4% | 152,500 |
| 2023/06/29 | 1,333 | 1,341 | 1,314 | 1,322 | -13 | -1% | 67,800 |
| 2023/06/28 | 1,334 | 1,342 | 1,315 | 1,335 | +26 | +2% | 158,400 |
| 2023/06/27 | 1,317 | 1,330 | 1,300 | 1,309 | -15 | -1.1% | 139,500 |
| 2023/06/26 | 1,340 | 1,350 | 1,323 | 1,324 | -7 | -0.5% | 68,300 |
| 2023/06/23 | 1,364 | 1,377 | 1,321 | 1,331 | -19 | -1.4% | 125,800 |
| 2023/06/22 | 1,366 | 1,392 | 1,348 | 1,350 | -20 | -1.5% | 153,200 |
| 2023/06/21 | 1,384 | 1,389 | 1,364 | 1,370 | -22 | -1.6% | 131,800 |
| 2023/06/20 | 1,415 | 1,415 | 1,379 | 1,392 | -11 | -0.8% | 119,000 |
| 2023/06/19 | 1,385 | 1,427 | 1,379 | 1,403 | +22 | +1.6% | 257,500 |
| 2023/06/16 | 1,389 | 1,408 | 1,367 | 1,381 | +11 | +0.8% | 166,500 |
| 2023/06/15 | 1,372 | 1,390 | 1,363 | 1,370 | -16 | -1.2% | 112,600 |
| 2023/06/14 | 1,403 | 1,407 | 1,384 | 1,386 | -10 | -0.7% | 127,900 |
| 2023/06/13 | 1,404 | 1,414 | 1,395 | 1,396 | +4 | +0.3% | 223,000 |
| 2023/06/12 | 1,355 | 1,396 | 1,354 | 1,392 | +20 | +1.5% | 166,200 |
| 2023/06/09 | 1,380 | 1,389 | 1,354 | 1,372 | -8 | -0.6% | 179,300 |
| 2023/06/08 | 1,379 | 1,420 | 1,366 | 1,380 | +28 | +2.1% | 417,100 |
| 2023/06/07 | 1,302 | 1,363 | 1,301 | 1,352 | +46 | +3.5% | 334,100 |
| 2023/06/06 | 1,275 | 1,314 | 1,267 | 1,306 | +30 | +2.4% | 256,400 |
| 2023/06/05 | 1,245 | 1,290 | 1,239 | 1,276 | +43 | +3.5% | 194,200 |
401～
450
件表示中 / 3673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 | 41,000円 | -25.0% | - | 0.00% | - | 0.73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 | 75,500円 | -3.5% | +67.9% | 2.65% | 6.53倍 | 0.73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 |
| ＫＩＭＯＴＯ | 24,500円 | +10.0% | +140.2% | 2.45% | 15.34倍 | 0.59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 |
| タイガポリ | 65,100円 | -3.9% | -41.7% | 5.22% | 8.10倍 | 0.31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 |
| 東邦化 | 58,800円 | +5.2% | +128.8% | 3.40% | 8.96倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
