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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,182 | 2,182 | 2,145 | 2,155 | +6 | +0.3% | 18,500 |
| 2024/06/25 | 2,100 | 2,150 | 2,100 | 2,149 | +52 | +2.5% | 35,600 |
| 2024/06/24 | 2,075 | 2,098 | 2,050 | 2,097 | +50 | +2.4% | 22,700 |
| 2024/06/21 | 2,069 | 2,098 | 2,047 | 2,047 | -43 | -2.1% | 34,100 |
| 2024/06/20 | 2,110 | 2,110 | 2,056 | 2,090 | -11 | -0.5% | 26,300 |
| 2024/06/19 | 2,115 | 2,140 | 2,099 | 2,101 | +9 | +0.4% | 23,500 |
| 2024/06/18 | 2,049 | 2,123 | 2,049 | 2,092 | +59 | +2.9% | 41,600 |
| 2024/06/17 | 2,040 | 2,040 | 2,007 | 2,033 | -3 | -0.1% | 17,500 |
| 2024/06/14 | 1,937 | 2,052 | 1,931 | 2,036 | +87 | +4.5% | 30,700 |
| 2024/06/13 | 1,986 | 1,997 | 1,943 | 1,949 | -15 | -0.8% | 20,300 |
| 2024/06/12 | 1,931 | 1,979 | 1,911 | 1,964 | +13 | +0.7% | 18,700 |
| 2024/06/11 | 1,940 | 1,953 | 1,916 | 1,951 | +2 | +0.1% | 28,900 |
| 2024/06/10 | 1,921 | 1,956 | 1,921 | 1,949 | +3 | +0.2% | 18,500 |
| 2024/06/07 | 2,025 | 2,050 | 1,945 | 1,946 | -71 | -3.5% | 42,300 |
| 2024/06/06 | 2,017 | 2,083 | 1,986 | 2,017 | +94 | +4.9% | 102,300 |
| 2024/06/05 | 1,945 | 1,945 | 1,912 | 1,923 | -24 | -1.2% | 6,400 |
| 2024/06/04 | 1,900 | 1,951 | 1,900 | 1,947 | +51 | +2.7% | 12,900 |
| 2024/06/03 | 1,919 | 1,930 | 1,896 | 1,896 | -10 | -0.5% | 13,000 |
| 2024/05/31 | 1,860 | 1,906 | 1,850 | 1,906 | +50 | +2.7% | 14,600 |
| 2024/05/30 | 1,830 | 1,856 | 1,805 | 1,856 | +36 | +2% | 15,800 |
| 2024/05/29 | 1,858 | 1,871 | 1,820 | 1,820 | -38 | -2% | 12,600 |
| 2024/05/28 | 1,827 | 1,882 | 1,827 | 1,858 | +55 | +3.1% | 21,900 |
| 2024/05/27 | 1,781 | 1,803 | 1,766 | 1,803 | +22 | +1.2% | 14,300 |
| 2024/05/24 | 1,773 | 1,790 | 1,750 | 1,781 | -8 | -0.4% | 8,500 |
| 2024/05/23 | 1,801 | 1,826 | 1,773 | 1,789 | -25 | -1.4% | 27,000 |
| 2024/05/22 | 1,814 | 1,828 | 1,800 | 1,814 | +18 | +1% | 13,800 |
| 2024/05/21 | 1,798 | 1,825 | 1,789 | 1,796 | +10 | +0.6% | 18,300 |
| 2024/05/20 | 1,760 | 1,805 | 1,760 | 1,786 | +26 | +1.5% | 21,300 |
| 2024/05/17 | 1,720 | 1,770 | 1,712 | 1,760 | +31 | +1.8% | 24,100 |
| 2024/05/16 | 1,757 | 1,771 | 1,710 | 1,729 | -188 | -9.8% | 86,400 |
| 2024/05/15 | 1,947 | 1,965 | 1,906 | 1,917 | -23 | -1.2% | 32,300 |
| 2024/05/14 | 1,938 | 1,967 | 1,926 | 1,940 | -2 | -0.1% | 23,500 |
| 2024/05/13 | 2,001 | 2,001 | 1,920 | 1,942 | -59 | -2.9% | 34,400 |
| 2024/05/10 | 2,078 | 2,084 | 1,983 | 2,001 | -86 | -4.1% | 29,100 |
| 2024/05/09 | 2,092 | 2,100 | 2,075 | 2,087 | -5 | -0.2% | 15,000 |
| 2024/05/08 | 2,110 | 2,128 | 2,092 | 2,092 | -9 | -0.4% | 17,900 |
| 2024/05/07 | 2,069 | 2,105 | 2,065 | 2,101 | +47 | +2.3% | 18,400 |
| 2024/05/02 | 2,082 | 2,082 | 2,050 | 2,054 | -23 | -1.1% | 9,400 |
| 2024/05/01 | 2,071 | 2,095 | 2,054 | 2,077 | +6 | +0.3% | 12,700 |
| 2024/04/30 | 2,069 | 2,071 | 2,028 | 2,071 | +1 | ±0% | 15,700 |
| 2024/04/26 | 2,029 | 2,072 | 2,020 | 2,070 | +43 | +2.1% | 14,100 |
| 2024/04/25 | 2,060 | 2,070 | 2,027 | 2,027 | -33 | -1.6% | 11,900 |
| 2024/04/24 | 2,074 | 2,087 | 2,048 | 2,060 | +33 | +1.6% | 16,600 |
| 2024/04/23 | 2,070 | 2,076 | 2,018 | 2,027 | -13 | -0.6% | 14,800 |
| 2024/04/22 | 1,994 | 2,049 | 1,990 | 2,040 | +77 | +3.9% | 23,900 |
| 2024/04/19 | 1,996 | 2,010 | 1,902 | 1,963 | -25 | -1.3% | 41,800 |
| 2024/04/18 | 1,967 | 2,005 | 1,967 | 1,988 | +36 | +1.8% | 7,900 |
| 2024/04/17 | 1,958 | 1,984 | 1,940 | 1,952 | -18 | -0.9% | 26,700 |
| 2024/04/16 | 2,007 | 2,021 | 1,970 | 1,970 | -48 | -2.4% | 18,700 |
| 2024/04/15 | 2,054 | 2,093 | 2,013 | 2,018 | -48 | -2.3% | 23,900 |
101～
150
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
