戸田工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 970 | 983 | 961 | 961 | -13 | -1.3% | 30,100 |
| 2025/05/19 | 962 | 988 | 962 | 974 | +14 | +1.5% | 10,900 |
| 2025/05/16 | 980 | 989 | 955 | 960 | -63 | -6.2% | 44,200 |
| 2025/05/15 | 986 | 1,024 | 986 | 1,023 | +7 | +0.7% | 11,200 |
| 2025/05/14 | 1,031 | 1,037 | 1,015 | 1,016 | -21 | -2% | 4,000 |
| 2025/05/13 | 1,049 | 1,049 | 1,037 | 1,037 | -6 | -0.6% | 5,000 |
| 2025/05/12 | 1,031 | 1,057 | 1,031 | 1,043 | +25 | +2.5% | 10,000 |
| 2025/05/09 | 987 | 1,070 | 987 | 1,018 | +22 | +2.2% | 35,500 |
| 2025/05/08 | 988 | 1,009 | 988 | 996 | -4 | -0.4% | 5,000 |
| 2025/05/07 | 1,005 | 1,014 | 997 | 1,000 | -2 | -0.2% | 5,000 |
| 2025/05/02 | 998 | 1,025 | 985 | 1,002 | +3 | +0.3% | 15,000 |
| 2025/05/01 | 1,044 | 1,044 | 999 | 999 | -39 | -3.8% | 9,400 |
| 2025/04/30 | 1,019 | 1,040 | 1,012 | 1,038 | +24 | +2.4% | 5,400 |
| 2025/04/28 | 1,050 | 1,059 | 1,014 | 1,014 | -6 | -0.6% | 15,500 |
| 2025/04/25 | 1,002 | 1,040 | 1,002 | 1,020 | +4 | +0.4% | 16,300 |
| 2025/04/24 | 1,042 | 1,052 | 1,016 | 1,016 | -32 | -3.1% | 10,600 |
| 2025/04/23 | 1,047 | 1,059 | 1,035 | 1,048 | +17 | +1.6% | 12,700 |
| 2025/04/22 | 1,065 | 1,108 | 1,019 | 1,031 | -19 | -1.8% | 76,600 |
| 2025/04/21 | 1,018 | 1,059 | 1,008 | 1,050 | +32 | +3.1% | 6,000 |
| 2025/04/18 | 1,000 | 1,030 | 980 | 1,018 | +21 | +2.1% | 16,900 |
| 2025/04/17 | 976 | 997 | 976 | 997 | +11 | +1.1% | 16,600 |
| 2025/04/16 | 1,025 | 1,034 | 980 | 986 | -86 | -8% | 62,400 |
| 2025/04/15 | 980 | 1,072 | 980 | 1,072 | +87 | +8.8% | 18,300 |
| 2025/04/14 | 981 | 1,008 | 969 | 985 | +11 | +1.1% | 11,100 |
| 2025/04/11 | 977 | 983 | 936 | 974 | -3 | -0.3% | 16,600 |
| 2025/04/10 | 921 | 977 | 921 | 977 | +91 | +10.3% | 20,300 |
| 2025/04/09 | 933 | 933 | 882 | 886 | -49 | -5.2% | 35,100 |
| 2025/04/08 | 987 | 1,012 | 935 | 935 | -13 | -1.4% | 49,300 |
| 2025/04/07 | 951 | 978 | 934 | 948 | -63 | -6.2% | 30,100 |
| 2025/04/04 | 1,067 | 1,067 | 980 | 1,011 | -92 | -8.3% | 39,800 |
| 2025/04/03 | 1,110 | 1,130 | 1,062 | 1,103 | -19 | -1.7% | 25,300 |
| 2025/04/02 | 1,126 | 1,150 | 1,122 | 1,122 | ±0 | ±0% | 10,600 |
| 2025/04/01 | 1,125 | 1,160 | 1,122 | 1,122 | -7 | -0.6% | 6,000 |
| 2025/03/31 | 1,170 | 1,170 | 1,128 | 1,129 | -59 | -5% | 22,700 |
| 2025/03/28 | 1,228 | 1,228 | 1,180 | 1,188 | -39 | -3.2% | 11,700 |
| 2025/03/27 | 1,191 | 1,227 | 1,190 | 1,227 | +20 | +1.7% | 8,900 |
| 2025/03/26 | 1,195 | 1,208 | 1,185 | 1,207 | +6 | +0.5% | 8,100 |
| 2025/03/25 | 1,191 | 1,209 | 1,191 | 1,201 | +10 | +0.8% | 4,100 |
| 2025/03/24 | 1,214 | 1,214 | 1,191 | 1,191 | -14 | -1.2% | 3,700 |
| 2025/03/21 | 1,214 | 1,214 | 1,175 | 1,205 | -9 | -0.7% | 10,000 |
| 2025/03/19 | 1,220 | 1,239 | 1,204 | 1,214 | -13 | -1.1% | 4,400 |
| 2025/03/18 | 1,256 | 1,273 | 1,227 | 1,227 | -30 | -2.4% | 10,800 |
| 2025/03/17 | 1,270 | 1,277 | 1,255 | 1,257 | ±0 | ±0% | 9,200 |
| 2025/03/14 | 1,251 | 1,261 | 1,228 | 1,257 | -7 | -0.6% | 13,800 |
| 2025/03/13 | 1,213 | 1,267 | 1,212 | 1,264 | +36 | +2.9% | 21,200 |
| 2025/03/12 | 1,195 | 1,237 | 1,195 | 1,228 | +37 | +3.1% | 17,300 |
| 2025/03/11 | 1,180 | 1,202 | 1,170 | 1,191 | -3 | -0.3% | 5,700 |
| 2025/03/10 | 1,186 | 1,194 | 1,181 | 1,194 | +7 | +0.6% | 5,800 |
| 2025/03/07 | 1,168 | 1,190 | 1,155 | 1,187 | +2 | +0.2% | 13,600 |
| 2025/03/06 | 1,155 | 1,185 | 1,147 | 1,185 | +36 | +3.1% | 13,100 |
1～
50
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「戸田工」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 |
|---|---|---|---|---|---|---|---|---|
| 戸田工 | 96,100円 | -8.4% | - | 0.00% | 27.78倍 | 0.50倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| 巴川コーポ | 59,800円 | +4.6% | -1.0% | 2.51% | 8.04倍 | 0.40倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| アジュバンＨ | 76,300円 | +6.5% | -5.9% | 1.57% | 83.75倍 | 1.46倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| 有機薬 | 25,300円 | +1.1% | -29.8% | 3.95% | 9.08倍 | 0.42倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 昭和化 | 45,900円 | +0.7% | -7.2% | 1.31% | 12.22倍 | 0.60倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
市場注目の銘柄
チャート関連のコラム
