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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,505 | 1,537 | 1,505 | 1,527 | +22 | +1.5% | 3,100 |
| 2024/11/20 | 1,495 | 1,518 | 1,492 | 1,505 | +10 | +0.7% | 4,900 |
| 2024/11/19 | 1,500 | 1,506 | 1,490 | 1,495 | +4 | +0.3% | 4,500 |
| 2024/11/18 | 1,501 | 1,505 | 1,491 | 1,491 | -14 | -0.9% | 14,200 |
| 2024/11/15 | 1,500 | 1,519 | 1,500 | 1,505 | +25 | +1.7% | 10,000 |
| 2024/11/14 | 1,525 | 1,540 | 1,480 | 1,480 | -46 | -3% | 14,200 |
| 2024/11/13 | 1,560 | 1,571 | 1,512 | 1,526 | -19 | -1.2% | 13,200 |
| 2024/11/12 | 1,550 | 1,610 | 1,542 | 1,545 | -140 | -8.3% | 37,200 |
| 2024/11/11 | 1,717 | 1,739 | 1,669 | 1,685 | -30 | -1.7% | 5,200 |
| 2024/11/08 | 1,730 | 1,740 | 1,701 | 1,715 | -8 | -0.5% | 4,000 |
| 2024/11/07 | 1,712 | 1,723 | 1,685 | 1,723 | +12 | +0.7% | 4,600 |
| 2024/11/06 | 1,721 | 1,740 | 1,700 | 1,711 | -4 | -0.2% | 4,600 |
| 2024/11/05 | 1,700 | 1,727 | 1,700 | 1,715 | +17 | +1% | 2,600 |
| 2024/11/01 | 1,714 | 1,714 | 1,687 | 1,698 | -30 | -1.7% | 3,300 |
| 2024/10/31 | 1,741 | 1,741 | 1,702 | 1,728 | -5 | -0.3% | 1,700 |
| 2024/10/30 | 1,758 | 1,758 | 1,684 | 1,733 | -25 | -1.4% | 14,700 |
| 2024/10/29 | 1,684 | 1,758 | 1,682 | 1,758 | +75 | +4.5% | 12,400 |
| 2024/10/28 | 1,642 | 1,683 | 1,630 | 1,683 | +14 | +0.8% | 7,700 |
| 2024/10/25 | 1,660 | 1,669 | 1,660 | 1,669 | +9 | +0.5% | 7,300 |
| 2024/10/24 | 1,683 | 1,683 | 1,660 | 1,660 | +1 | +0.1% | 4,700 |
| 2024/10/23 | 1,673 | 1,674 | 1,653 | 1,659 | -20 | -1.2% | 7,800 |
| 2024/10/22 | 1,694 | 1,694 | 1,667 | 1,679 | -15 | -0.9% | 6,500 |
| 2024/10/21 | 1,690 | 1,695 | 1,672 | 1,694 | +4 | +0.2% | 5,100 |
| 2024/10/18 | 1,699 | 1,702 | 1,676 | 1,690 | -9 | -0.5% | 4,000 |
| 2024/10/17 | 1,748 | 1,749 | 1,690 | 1,699 | -32 | -1.8% | 7,800 |
| 2024/10/16 | 1,752 | 1,752 | 1,730 | 1,731 | -31 | -1.8% | 2,900 |
| 2024/10/15 | 1,760 | 1,765 | 1,724 | 1,762 | +11 | +0.6% | 5,800 |
| 2024/10/11 | 1,747 | 1,757 | 1,726 | 1,751 | +21 | +1.2% | 8,800 |
| 2024/10/10 | 1,760 | 1,760 | 1,730 | 1,730 | -26 | -1.5% | 6,000 |
| 2024/10/09 | 1,764 | 1,804 | 1,730 | 1,756 | -6 | -0.3% | 9,900 |
| 2024/10/08 | 1,765 | 1,776 | 1,742 | 1,762 | -26 | -1.5% | 9,800 |
| 2024/10/07 | 1,812 | 1,812 | 1,784 | 1,788 | -24 | -1.3% | 7,200 |
| 2024/10/04 | 1,819 | 1,819 | 1,794 | 1,812 | +2 | +0.1% | 5,400 |
| 2024/10/03 | 1,804 | 1,824 | 1,797 | 1,810 | +39 | +2.2% | 7,100 |
| 2024/10/02 | 1,811 | 1,811 | 1,769 | 1,771 | -40 | -2.2% | 7,500 |
| 2024/10/01 | 1,774 | 1,811 | 1,763 | 1,811 | +42 | +2.4% | 7,600 |
| 2024/09/30 | 1,804 | 1,818 | 1,764 | 1,769 | -55 | -3% | 15,000 |
| 2024/09/27 | 1,834 | 1,848 | 1,804 | 1,824 | +11 | +0.6% | 11,100 |
| 2024/09/26 | 1,784 | 1,813 | 1,782 | 1,813 | +29 | +1.6% | 10,600 |
| 2024/09/25 | 1,763 | 1,784 | 1,743 | 1,784 | +26 | +1.5% | 10,400 |
| 2024/09/24 | 1,748 | 1,764 | 1,743 | 1,758 | +11 | +0.6% | 5,100 |
| 2024/09/20 | 1,775 | 1,780 | 1,747 | 1,747 | -25 | -1.4% | 7,800 |
| 2024/09/19 | 1,739 | 1,772 | 1,739 | 1,772 | +33 | +1.9% | 6,200 |
| 2024/09/18 | 1,677 | 1,740 | 1,677 | 1,739 | +41 | +2.4% | 9,000 |
| 2024/09/17 | 1,754 | 1,755 | 1,672 | 1,698 | -51 | -2.9% | 13,400 |
| 2024/09/13 | 1,710 | 1,760 | 1,710 | 1,749 | +17 | +1% | 12,600 |
| 2024/09/12 | 1,680 | 1,748 | 1,680 | 1,732 | +56 | +3.3% | 9,000 |
| 2024/09/11 | 1,755 | 1,755 | 1,667 | 1,676 | -79 | -4.5% | 17,300 |
| 2024/09/10 | 1,762 | 1,775 | 1,740 | 1,755 | -5 | -0.3% | 11,000 |
| 2024/09/09 | 1,728 | 1,760 | 1,707 | 1,760 | -8 | -0.5% | 14,800 |
1～
50
件表示中 / 3585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 | 152,700円 | +12.5% | - | 0.00% | - | 0.61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 |
| 片倉コープ | 97,400円 | +14.0% | - | 3.49% | 14.56倍 | 0.38倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| ダイキアクシス | 72,100円 | +4.3% | -4.4% | 3.33% | 23.88倍 | 0.99倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| コージンバイ | 174,500円 | +1.7% | +38.0% | 0.80% | 14.18倍 | 1.69倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| 三和油化 | 205,200円 | +5.4% | -19.3% | 1.95% | 12.01倍 | 0.74倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
市場注目の銘柄
チャート関連のコラム
