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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 2,720 | 2,721 | 2,651 | 2,668 | -74 | -2.7% | 59,900 |
| 2022/03/25 | 2,766 | 2,776 | 2,684 | 2,742 | +26 | +1% | 81,200 |
| 2022/03/24 | 2,651 | 2,722 | 2,621 | 2,716 | +9 | +0.3% | 64,600 |
| 2022/03/23 | 2,723 | 2,765 | 2,694 | 2,707 | +15 | +0.6% | 113,200 |
| 2022/03/22 | 2,805 | 2,838 | 2,663 | 2,692 | -105 | -3.8% | 212,500 |
| 2022/03/18 | 2,668 | 2,797 | 2,665 | 2,797 | +131 | +4.9% | 171,100 |
| 2022/03/17 | 2,650 | 2,684 | 2,601 | 2,666 | +120 | +4.7% | 168,800 |
| 2022/03/16 | 2,548 | 2,548 | 2,450 | 2,546 | +78 | +3.2% | 138,500 |
| 2022/03/15 | 2,380 | 2,487 | 2,351 | 2,468 | +138 | +5.9% | 146,800 |
| 2022/03/14 | 2,367 | 2,418 | 2,325 | 2,330 | -13 | -0.6% | 56,200 |
| 2022/03/11 | 2,388 | 2,399 | 2,307 | 2,343 | -70 | -2.9% | 83,300 |
| 2022/03/10 | 2,445 | 2,456 | 2,400 | 2,413 | +79 | +3.4% | 85,200 |
| 2022/03/09 | 2,381 | 2,421 | 2,321 | 2,334 | +1 | ±0% | 103,900 |
| 2022/03/08 | 2,360 | 2,413 | 2,310 | 2,333 | -80 | -3.3% | 159,000 |
| 2022/03/07 | 2,480 | 2,480 | 2,379 | 2,413 | -140 | -5.5% | 144,800 |
| 2022/03/04 | 2,650 | 2,650 | 2,515 | 2,553 | -95 | -3.6% | 112,700 |
| 2022/03/03 | 2,600 | 2,680 | 2,600 | 2,648 | +98 | +3.8% | 133,400 |
| 2022/03/02 | 2,556 | 2,611 | 2,534 | 2,550 | -104 | -3.9% | 133,900 |
| 2022/03/01 | 2,540 | 2,671 | 2,540 | 2,654 | +119 | +4.7% | 141,000 |
| 2022/02/28 | 2,552 | 2,593 | 2,451 | 2,535 | -9 | -0.4% | 123,000 |
| 2022/02/25 | 2,518 | 2,559 | 2,492 | 2,544 | +75 | +3% | 109,500 |
| 2022/02/24 | 2,415 | 2,526 | 2,415 | 2,469 | +6 | +0.2% | 202,300 |
| 2022/02/22 | 2,496 | 2,543 | 2,448 | 2,463 | -83 | -3.3% | 132,300 |
| 2022/02/21 | 2,601 | 2,601 | 2,524 | 2,546 | -91 | -3.5% | 126,100 |
| 2022/02/18 | 2,613 | 2,688 | 2,594 | 2,637 | -71 | -2.6% | 190,800 |
| 2022/02/17 | 2,788 | 2,791 | 2,687 | 2,708 | -94 | -3.4% | 196,600 |
| 2022/02/16 | 2,850 | 2,854 | 2,766 | 2,802 | +22 | +0.8% | 125,400 |
| 2022/02/15 | 2,855 | 2,873 | 2,752 | 2,780 | -83 | -2.9% | 181,900 |
| 2022/02/14 | 2,872 | 2,907 | 2,793 | 2,863 | -109 | -3.7% | 208,700 |
| 2022/02/10 | 3,155 | 3,185 | 2,941 | 2,972 | -143 | -4.6% | 321,100 |
| 2022/02/09 | 3,220 | 3,375 | 3,050 | 3,115 | +75 | +2.5% | 352,700 |
| 2022/02/08 | 3,105 | 3,190 | 3,030 | 3,040 | -75 | -2.4% | 136,800 |
| 2022/02/07 | 3,285 | 3,285 | 3,110 | 3,115 | -190 | -5.7% | 126,500 |
| 2022/02/04 | 3,275 | 3,340 | 3,215 | 3,305 | -35 | -1% | 93,000 |
| 2022/02/03 | 3,435 | 3,435 | 3,305 | 3,340 | -95 | -2.8% | 87,400 |
| 2022/02/02 | 3,430 | 3,460 | 3,380 | 3,435 | +55 | +1.6% | 88,100 |
| 2022/02/01 | 3,475 | 3,515 | 3,350 | 3,380 | ±0 | ±0% | 121,300 |
| 2022/01/31 | 3,300 | 3,400 | 3,200 | 3,380 | +80 | +2.4% | 128,900 |
| 2022/01/28 | 3,290 | 3,355 | 3,185 | 3,300 | +80 | +2.5% | 138,200 |
| 2022/01/27 | 3,450 | 3,455 | 3,185 | 3,220 | -180 | -5.3% | 191,200 |
| 2022/01/26 | 3,270 | 3,460 | 3,270 | 3,400 | +160 | +4.9% | 172,900 |
| 2022/01/25 | 3,490 | 3,530 | 3,210 | 3,240 | -225 | -6.5% | 186,500 |
| 2022/01/24 | 3,405 | 3,490 | 3,320 | 3,465 | -60 | -1.7% | 136,900 |
| 2022/01/21 | 3,455 | 3,540 | 3,390 | 3,525 | -65 | -1.8% | 127,600 |
| 2022/01/20 | 3,450 | 3,600 | 3,405 | 3,590 | +115 | +3.3% | 161,700 |
| 2022/01/19 | 3,625 | 3,650 | 3,435 | 3,475 | -255 | -6.8% | 237,400 |
| 2022/01/18 | 3,685 | 3,810 | 3,630 | 3,730 | +25 | +0.7% | 173,300 |
| 2022/01/17 | 3,990 | 4,020 | 3,700 | 3,705 | -255 | -6.4% | 254,900 |
| 2022/01/14 | 4,055 | 4,125 | 3,890 | 3,960 | -160 | -3.9% | 254,800 |
| 2022/01/13 | 3,965 | 4,160 | 3,945 | 4,120 | +165 | +4.2% | 285,000 |
751～
800
件表示中 / 3683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 | 101,800円 | +12.5% | - | 0.00% | - | 0.41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 |
| サンエー化研 | 56,400円 | +7.2% | +328.6% | 3.19% | 14.71倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 大伸化学 | 137,200円 | +7.8% | -1.0% | 2.92% | 10.82倍 | 0.39倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| イサム塗 | 308,000円 | +1.3% | +12.6% | 1.62% | 10.03倍 | 0.35倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| ウェーブロック | 54,700円 | +8.2% | -2.4% | 5.48% | 10.50倍 | 0.28倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
市場注目の銘柄
チャート関連のコラム
