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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 1,819 | 1,828 | 1,785 | 1,806 | -13 | -0.7% | 6,700 |
| 2020/07/15 | 1,745 | 1,819 | 1,742 | 1,819 | +94 | +5.4% | 7,100 |
| 2020/07/14 | 1,752 | 1,752 | 1,693 | 1,725 | -24 | -1.4% | 8,300 |
| 2020/07/13 | 1,669 | 1,760 | 1,669 | 1,749 | +80 | +4.8% | 11,400 |
| 2020/07/10 | 1,763 | 1,763 | 1,669 | 1,669 | -92 | -5.2% | 14,800 |
| 2020/07/09 | 1,754 | 1,773 | 1,725 | 1,761 | +7 | +0.4% | 12,800 |
| 2020/07/08 | 1,790 | 1,790 | 1,711 | 1,754 | -45 | -2.5% | 13,800 |
| 2020/07/07 | 1,820 | 1,846 | 1,776 | 1,799 | -19 | -1% | 13,000 |
| 2020/07/06 | 1,770 | 1,845 | 1,761 | 1,818 | +30 | +1.7% | 14,400 |
| 2020/07/03 | 1,843 | 1,843 | 1,763 | 1,788 | -36 | -2% | 16,500 |
| 2020/07/02 | 1,849 | 1,883 | 1,820 | 1,824 | -25 | -1.4% | 8,900 |
| 2020/07/01 | 1,947 | 1,947 | 1,849 | 1,849 | -90 | -4.6% | 20,500 |
| 2020/06/30 | 1,977 | 1,977 | 1,934 | 1,939 | +14 | +0.7% | 8,000 |
| 2020/06/29 | 1,956 | 1,968 | 1,920 | 1,925 | -31 | -1.6% | 11,600 |
| 2020/06/26 | 1,977 | 1,977 | 1,943 | 1,956 | -18 | -0.9% | 13,100 |
| 2020/06/25 | 2,020 | 2,030 | 1,965 | 1,974 | -73 | -3.6% | 23,900 |
| 2020/06/24 | 2,072 | 2,148 | 2,032 | 2,047 | -24 | -1.2% | 13,900 |
| 2020/06/23 | 2,091 | 2,120 | 2,059 | 2,071 | -3 | -0.1% | 13,300 |
| 2020/06/22 | 2,088 | 2,233 | 2,068 | 2,074 | -54 | -2.5% | 90,100 |
| 2020/06/19 | 2,085 | 2,128 | 2,068 | 2,128 | +43 | +2.1% | 21,400 |
| 2020/06/18 | 2,076 | 2,113 | 2,055 | 2,085 | -20 | -1% | 18,800 |
| 2020/06/17 | 2,092 | 2,105 | 2,010 | 2,105 | +10 | +0.5% | 44,100 |
| 2020/06/16 | 1,891 | 2,095 | 1,891 | 2,095 | +204 | +10.8% | 65,600 |
| 2020/06/15 | 1,762 | 1,974 | 1,747 | 1,891 | +133 | +7.6% | 126,200 |
| 2020/06/12 | 1,761 | 1,777 | 1,711 | 1,758 | -26 | -1.5% | 26,900 |
| 2020/06/11 | 1,859 | 1,859 | 1,784 | 1,784 | -76 | -4.1% | 19,100 |
| 2020/06/10 | 1,820 | 1,876 | 1,811 | 1,860 | +40 | +2.2% | 12,900 |
| 2020/06/09 | 1,892 | 1,892 | 1,782 | 1,820 | -38 | -2% | 18,100 |
| 2020/06/08 | 1,788 | 1,900 | 1,775 | 1,858 | +96 | +5.4% | 37,900 |
| 2020/06/05 | 1,780 | 1,910 | 1,754 | 1,762 | -1 | -0.1% | 48,500 |
| 2020/06/04 | 1,671 | 1,768 | 1,671 | 1,763 | +60 | +3.5% | 23,700 |
| 2020/06/03 | 1,726 | 1,726 | 1,683 | 1,703 | -23 | -1.3% | 13,700 |
| 2020/06/02 | 1,736 | 1,738 | 1,700 | 1,726 | -10 | -0.6% | 6,400 |
| 2020/06/01 | 1,700 | 1,736 | 1,693 | 1,736 | +36 | +2.1% | 10,700 |
| 2020/05/29 | 1,700 | 1,719 | 1,687 | 1,700 | -25 | -1.4% | 14,700 |
| 2020/05/28 | 1,720 | 1,744 | 1,682 | 1,725 | +32 | +1.9% | 16,900 |
| 2020/05/27 | 1,669 | 1,711 | 1,664 | 1,693 | +11 | +0.7% | 10,400 |
| 2020/05/26 | 1,700 | 1,711 | 1,668 | 1,682 | +12 | +0.7% | 6,400 |
| 2020/05/25 | 1,748 | 1,748 | 1,624 | 1,670 | -69 | -4% | 12,700 |
| 2020/05/22 | 1,723 | 1,763 | 1,701 | 1,739 | +13 | +0.8% | 13,800 |
| 2020/05/21 | 1,739 | 1,825 | 1,726 | 1,726 | -3 | -0.2% | 32,300 |
| 2020/05/20 | 1,590 | 1,729 | 1,588 | 1,729 | +135 | +8.5% | 24,800 |
| 2020/05/19 | 1,476 | 1,594 | 1,476 | 1,594 | +119 | +8.1% | 16,600 |
| 2020/05/18 | 1,410 | 1,475 | 1,410 | 1,475 | +58 | +4.1% | 13,000 |
| 2020/05/15 | 1,378 | 1,430 | 1,378 | 1,417 | +59 | +4.3% | 12,200 |
| 2020/05/14 | 1,385 | 1,385 | 1,348 | 1,358 | -26 | -1.9% | 7,200 |
| 2020/05/13 | 1,385 | 1,389 | 1,361 | 1,384 | -6 | -0.4% | 5,600 |
| 2020/05/12 | 1,383 | 1,418 | 1,372 | 1,390 | -9 | -0.6% | 10,400 |
| 2020/05/11 | 1,349 | 1,408 | 1,335 | 1,399 | +78 | +5.9% | 14,000 |
| 2020/05/08 | 1,245 | 1,321 | 1,245 | 1,321 | +86 | +7% | 15,500 |
1251～
1300
件表示中 / 3770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 | 137,600円 | -8.4% | - | 0.00% | 39.78倍 | 0.72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 |
| 日理化 | 23,600円 | +4.0% | -37.2% | 1.69% | 16.00倍 | 0.49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 |
| ロンシル工 | 185,200円 | -0.2% | +26.3% | 3.78% | 10.67倍 | 0.45倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| ウェーブロック | 71,100円 | +3.7% | +22.0% | 4.22% | 10.35倍 | 0.36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 |
| Ｐアンチエイジ | 89,600円 | -21.4% | +55.3% | 0.00% | 65.12倍 | 1.17倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
市場注目の銘柄
チャート関連のコラム
