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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,124 | 1,192 | 1,120 | 1,181 | +67 | +6% | 36,700 |
| 2025/02/05 | 1,097 | 1,145 | 1,097 | 1,114 | +19 | +1.7% | 37,300 |
| 2025/02/04 | 1,039 | 1,095 | 1,039 | 1,095 | +64 | +6.2% | 18,100 |
| 2025/02/03 | 1,052 | 1,052 | 1,030 | 1,031 | -28 | -2.6% | 19,800 |
| 2025/01/31 | 1,080 | 1,080 | 1,052 | 1,059 | -21 | -1.9% | 11,400 |
| 2025/01/30 | 1,067 | 1,083 | 1,059 | 1,080 | +11 | +1% | 14,200 |
| 2025/01/29 | 1,077 | 1,077 | 1,065 | 1,069 | -7 | -0.7% | 6,300 |
| 2025/01/28 | 1,072 | 1,086 | 1,060 | 1,076 | -7 | -0.6% | 17,700 |
| 2025/01/27 | 1,097 | 1,108 | 1,077 | 1,083 | -14 | -1.3% | 15,800 |
| 2025/01/24 | 1,084 | 1,108 | 1,084 | 1,097 | +13 | +1.2% | 13,100 |
| 2025/01/23 | 1,097 | 1,097 | 1,072 | 1,084 | -17 | -1.5% | 11,400 |
| 2025/01/22 | 1,088 | 1,128 | 1,083 | 1,101 | +7 | +0.6% | 27,300 |
| 2025/01/21 | 1,081 | 1,099 | 1,074 | 1,094 | +20 | +1.9% | 9,000 |
| 2025/01/20 | 1,049 | 1,085 | 1,049 | 1,074 | +25 | +2.4% | 16,100 |
| 2025/01/17 | 1,049 | 1,057 | 1,035 | 1,049 | -4 | -0.4% | 28,700 |
| 2025/01/16 | 1,053 | 1,069 | 1,050 | 1,053 | ±0 | ±0% | 12,400 |
| 2025/01/15 | 1,061 | 1,073 | 1,050 | 1,053 | -19 | -1.8% | 28,700 |
| 2025/01/14 | 1,095 | 1,100 | 1,066 | 1,072 | -23 | -2.1% | 33,500 |
| 2025/01/10 | 1,096 | 1,108 | 1,091 | 1,095 | -8 | -0.7% | 17,400 |
| 2025/01/09 | 1,135 | 1,135 | 1,100 | 1,103 | -33 | -2.9% | 32,000 |
| 2025/01/08 | 1,133 | 1,147 | 1,131 | 1,136 | -3 | -0.3% | 15,400 |
| 2025/01/07 | 1,154 | 1,158 | 1,135 | 1,139 | -14 | -1.2% | 32,300 |
| 2025/01/06 | 1,185 | 1,187 | 1,153 | 1,153 | -32 | -2.7% | 21,200 |
| 2024/12/30 | 1,175 | 1,196 | 1,175 | 1,185 | +17 | +1.5% | 10,600 |
| 2024/12/27 | 1,174 | 1,194 | 1,161 | 1,168 | -3 | -0.3% | 15,300 |
| 2024/12/26 | 1,150 | 1,187 | 1,150 | 1,171 | +21 | +1.8% | 37,100 |
| 2024/12/25 | 1,142 | 1,154 | 1,134 | 1,150 | -22 | -1.9% | 44,500 |
| 2024/12/24 | 1,147 | 1,174 | 1,147 | 1,172 | +19 | +1.6% | 24,700 |
| 2024/12/23 | 1,158 | 1,165 | 1,137 | 1,153 | -7 | -0.6% | 23,400 |
| 2024/12/20 | 1,167 | 1,189 | 1,160 | 1,160 | -7 | -0.6% | 26,200 |
| 2024/12/19 | 1,173 | 1,180 | 1,160 | 1,167 | -22 | -1.9% | 20,000 |
| 2024/12/18 | 1,191 | 1,191 | 1,169 | 1,189 | -2 | -0.2% | 26,300 |
| 2024/12/17 | 1,200 | 1,215 | 1,160 | 1,191 | +9 | +0.8% | 41,300 |
| 2024/12/16 | 1,254 | 1,254 | 1,181 | 1,182 | -72 | -5.7% | 48,500 |
| 2024/12/13 | 1,267 | 1,267 | 1,247 | 1,254 | -26 | -2% | 21,600 |
| 2024/12/12 | 1,277 | 1,294 | 1,267 | 1,280 | +11 | +0.9% | 21,100 |
| 2024/12/11 | 1,306 | 1,306 | 1,269 | 1,269 | -43 | -3.3% | 33,400 |
| 2024/12/10 | 1,335 | 1,335 | 1,306 | 1,312 | -16 | -1.2% | 15,200 |
| 2024/12/09 | 1,340 | 1,345 | 1,323 | 1,328 | -26 | -1.9% | 17,800 |
| 2024/12/06 | 1,335 | 1,362 | 1,335 | 1,354 | +15 | +1.1% | 9,000 |
| 2024/12/05 | 1,319 | 1,346 | 1,310 | 1,339 | -4 | -0.3% | 25,200 |
| 2024/12/04 | 1,397 | 1,405 | 1,343 | 1,343 | -66 | -4.7% | 24,800 |
| 2024/12/03 | 1,415 | 1,415 | 1,391 | 1,409 | -1 | -0.1% | 15,000 |
| 2024/12/02 | 1,426 | 1,434 | 1,390 | 1,410 | -16 | -1.1% | 16,100 |
| 2024/11/29 | 1,476 | 1,476 | 1,423 | 1,426 | -39 | -2.7% | 18,000 |
| 2024/11/28 | 1,463 | 1,489 | 1,463 | 1,465 | ±0 | ±0% | 10,700 |
| 2024/11/27 | 1,506 | 1,506 | 1,464 | 1,465 | -16 | -1.1% | 9,700 |
| 2024/11/26 | 1,500 | 1,500 | 1,472 | 1,481 | +1 | +0.1% | 9,800 |
| 2024/11/25 | 1,529 | 1,542 | 1,480 | 1,480 | -54 | -3.5% | 10,500 |
| 2024/11/22 | 1,542 | 1,542 | 1,518 | 1,534 | +7 | +0.5% | 2,400 |
101～
150
件表示中 / 3735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 | 136,400円 | -8.4% | - | 0.00% | 39.43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 |
| ヤスハラケミカル | 80,000円 | - | - | 1.50% | - | 0.34倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| 児玉化 | 54,500円 | +373.4% | +570.1% | 0.00% | 0.43倍 | 2.10倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| リップス | 314,500円 | +17.2% | +26.0% | 0.00% | 12.75倍 | 2.56倍 |
|
- |
| 日理化 | 21,100円 | +4.0% | -37.2% | 1.90% | 14.31倍 | 0.44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
