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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,519 | 1,550 | 1,472 | 1,486 | -47 | -3.1% | 16,100 |
| 2025/08/20 | 1,570 | 1,570 | 1,522 | 1,533 | -28 | -1.8% | 14,500 |
| 2025/08/19 | 1,524 | 1,625 | 1,520 | 1,561 | +32 | +2.1% | 51,800 |
| 2025/08/18 | 1,550 | 1,559 | 1,529 | 1,529 | -19 | -1.2% | 18,900 |
| 2025/08/15 | 1,523 | 1,566 | 1,519 | 1,548 | +15 | +1% | 20,600 |
| 2025/08/14 | 1,460 | 1,543 | 1,460 | 1,533 | +68 | +4.6% | 30,000 |
| 2025/08/13 | 1,429 | 1,500 | 1,393 | 1,465 | +39 | +2.7% | 50,100 |
| 2025/08/12 | 1,391 | 1,437 | 1,365 | 1,426 | +26 | +1.9% | 34,900 |
| 2025/08/08 | 1,330 | 1,414 | 1,298 | 1,400 | +75 | +5.7% | 46,700 |
| 2025/08/07 | 1,395 | 1,395 | 1,318 | 1,325 | -48 | -3.5% | 20,100 |
| 2025/08/06 | 1,368 | 1,387 | 1,343 | 1,373 | +5 | +0.4% | 10,400 |
| 2025/08/05 | 1,350 | 1,390 | 1,349 | 1,368 | +26 | +1.9% | 18,500 |
| 2025/08/04 | 1,290 | 1,349 | 1,288 | 1,342 | +33 | +2.5% | 9,400 |
| 2025/08/01 | 1,275 | 1,318 | 1,252 | 1,309 | +38 | +3% | 16,200 |
| 2025/07/31 | 1,292 | 1,296 | 1,267 | 1,271 | -25 | -1.9% | 12,700 |
| 2025/07/30 | 1,330 | 1,331 | 1,296 | 1,296 | -34 | -2.6% | 9,400 |
| 2025/07/29 | 1,357 | 1,357 | 1,309 | 1,330 | -24 | -1.8% | 16,000 |
| 2025/07/28 | 1,300 | 1,354 | 1,300 | 1,354 | +64 | +5% | 19,800 |
| 2025/07/25 | 1,256 | 1,302 | 1,256 | 1,290 | +28 | +2.2% | 17,800 |
| 2025/07/24 | 1,292 | 1,317 | 1,250 | 1,262 | -30 | -2.3% | 21,900 |
| 2025/07/23 | 1,291 | 1,317 | 1,281 | 1,292 | ±0 | ±0% | 11,400 |
| 2025/07/22 | 1,303 | 1,314 | 1,292 | 1,292 | -11 | -0.8% | 6,200 |
| 2025/07/18 | 1,340 | 1,340 | 1,303 | 1,303 | -47 | -3.5% | 11,000 |
| 2025/07/17 | 1,297 | 1,375 | 1,285 | 1,350 | +44 | +3.4% | 20,600 |
| 2025/07/16 | 1,321 | 1,335 | 1,290 | 1,306 | -15 | -1.1% | 18,300 |
| 2025/07/15 | 1,371 | 1,374 | 1,321 | 1,321 | -45 | -3.3% | 21,000 |
| 2025/07/14 | 1,349 | 1,430 | 1,342 | 1,366 | +6 | +0.4% | 32,700 |
| 2025/07/11 | 1,400 | 1,404 | 1,360 | 1,360 | -28 | -2% | 16,300 |
| 2025/07/10 | 1,400 | 1,417 | 1,383 | 1,388 | -5 | -0.4% | 24,700 |
| 2025/07/09 | 1,374 | 1,410 | 1,357 | 1,393 | +35 | +2.6% | 27,700 |
| 2025/07/08 | 1,380 | 1,401 | 1,335 | 1,358 | -26 | -1.9% | 43,000 |
| 2025/07/07 | 1,370 | 1,420 | 1,358 | 1,384 | +20 | +1.5% | 40,600 |
| 2025/07/04 | 1,321 | 1,438 | 1,318 | 1,364 | +25 | +1.9% | 93,800 |
| 2025/07/03 | 1,318 | 1,419 | 1,310 | 1,339 | -9 | -0.7% | 96,300 |
| 2025/07/02 | 1,242 | 1,405 | 1,184 | 1,348 | +98 | +7.8% | 138,700 |
| 2025/07/01 | 1,200 | 1,287 | 1,188 | 1,250 | +69 | +5.8% | 32,800 |
| 2025/06/30 | 1,162 | 1,208 | 1,148 | 1,181 | +17 | +1.5% | 23,500 |
| 2025/06/27 | 1,101 | 1,187 | 1,085 | 1,164 | +68 | +6.2% | 70,800 |
| 2025/06/26 | 1,100 | 1,109 | 1,069 | 1,096 | -3 | -0.3% | 13,100 |
| 2025/06/25 | 1,101 | 1,106 | 1,050 | 1,099 | +17 | +1.6% | 34,000 |
| 2025/06/24 | 995 | 1,083 | 992 | 1,082 | +96 | +9.7% | 35,300 |
| 2025/06/23 | 969 | 1,025 | 969 | 986 | +17 | +1.8% | 27,000 |
| 2025/06/20 | 973 | 988 | 969 | 969 | -4 | -0.4% | 12,700 |
| 2025/06/19 | 958 | 973 | 952 | 973 | +13 | +1.4% | 25,700 |
| 2025/06/18 | 958 | 974 | 958 | 960 | +3 | +0.3% | 5,100 |
| 2025/06/17 | 967 | 970 | 957 | 957 | -10 | -1% | 4,500 |
| 2025/06/16 | 975 | 975 | 960 | 967 | -5 | -0.5% | 6,600 |
| 2025/06/13 | 993 | 993 | 972 | 972 | -26 | -2.6% | 16,300 |
| 2025/06/12 | 989 | 999 | 989 | 998 | -4 | -0.4% | 3,800 |
| 2025/06/11 | 975 | 1,002 | 975 | 1,002 | +28 | +2.9% | 19,200 |
1～
50
件表示中 / 3767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 | 148,600円 | -8.4% | - | 0.00% | 42.96倍 | 0.78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 |
| ダイトーケミ | 83,700円 | +4.6% | +6.2% | 2.87% | 11.67倍 | 0.60倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| ダイキアクシス | 67,000円 | +2.1% | +0.8% | 3.58% | 13.68倍 | 0.94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 | 176,000円 | +9.1% | +6.6% | 1.42% | 10.94倍 | 1.56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 |
| 日理化 | 23,000円 | +4.0% | -37.2% | 1.74% | 15.59倍 | 0.48倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
市場注目の銘柄
チャート関連のコラム
