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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,865 | 3,920 | 3,825 | 3,910 | +85 | +2.2% | 32,900 |
| 2018/05/07 | 3,835 | 3,835 | 3,785 | 3,825 | +15 | +0.4% | 21,000 |
| 2018/05/02 | 3,785 | 3,830 | 3,775 | 3,810 | +15 | +0.4% | 15,200 |
| 2018/05/01 | 3,855 | 3,860 | 3,790 | 3,795 | -15 | -0.4% | 13,500 |
| 2018/04/27 | 3,835 | 3,870 | 3,795 | 3,810 | -40 | -1% | 17,100 |
| 2018/04/26 | 3,870 | 3,920 | 3,850 | 3,850 | -20 | -0.5% | 17,800 |
| 2018/04/25 | 3,890 | 3,890 | 3,820 | 3,870 | -20 | -0.5% | 10,800 |
| 2018/04/24 | 3,910 | 3,910 | 3,860 | 3,890 | +45 | +1.2% | 14,300 |
| 2018/04/23 | 3,865 | 3,920 | 3,830 | 3,845 | +25 | +0.7% | 14,600 |
| 2018/04/20 | 3,815 | 3,855 | 3,790 | 3,820 | ±0 | ±0% | 13,600 |
| 2018/04/19 | 3,795 | 3,850 | 3,775 | 3,820 | +40 | +1.1% | 23,700 |
| 2018/04/18 | 3,690 | 3,780 | 3,670 | 3,780 | +90 | +2.4% | 19,400 |
| 2018/04/17 | 3,655 | 3,720 | 3,590 | 3,690 | +35 | +1% | 38,500 |
| 2018/04/16 | 3,740 | 3,740 | 3,620 | 3,655 | -60 | -1.6% | 22,300 |
| 2018/04/13 | 3,700 | 3,745 | 3,685 | 3,715 | +70 | +1.9% | 16,400 |
| 2018/04/12 | 3,680 | 3,685 | 3,630 | 3,645 | -10 | -0.3% | 5,500 |
| 2018/04/11 | 3,660 | 3,715 | 3,655 | 3,655 | -25 | -0.7% | 18,900 |
| 2018/04/10 | 3,625 | 3,700 | 3,525 | 3,680 | +55 | +1.5% | 27,300 |
| 2018/04/09 | 3,565 | 3,630 | 3,550 | 3,625 | +55 | +1.5% | 21,600 |
| 2018/04/06 | 3,600 | 3,625 | 3,570 | 3,570 | -50 | -1.4% | 18,400 |
| 2018/04/05 | 3,640 | 3,655 | 3,585 | 3,620 | ±0 | ±0% | 21,300 |
| 2018/04/04 | 3,720 | 3,725 | 3,600 | 3,620 | -95 | -2.6% | 36,300 |
| 2018/04/03 | 3,755 | 3,780 | 3,710 | 3,715 | -60 | -1.6% | 29,900 |
| 2018/04/02 | 3,815 | 3,850 | 3,775 | 3,775 | -35 | -0.9% | 17,600 |
| 2018/03/30 | 3,880 | 3,900 | 3,805 | 3,810 | -5 | -0.1% | 37,600 |
| 2018/03/29 | 3,850 | 3,920 | 3,745 | 3,815 | -30 | -0.8% | 34,200 |
| 2018/03/28 | 3,725 | 3,915 | 3,725 | 3,845 | +5 | +0.1% | 24,800 |
| 2018/03/27 | 3,880 | 3,920 | 3,825 | 3,840 | +55 | +1.5% | 37,700 |
| 2018/03/26 | 3,730 | 3,800 | 3,615 | 3,785 | -40 | -1% | 50,600 |
| 2018/03/23 | 3,935 | 3,980 | 3,825 | 3,825 | -225 | -5.6% | 60,100 |
| 2018/03/22 | 4,020 | 4,065 | 3,995 | 4,050 | +20 | +0.5% | 31,000 |
| 2018/03/20 | 3,955 | 4,065 | 3,955 | 4,030 | +5 | +0.1% | 29,200 |
| 2018/03/19 | 4,120 | 4,120 | 3,970 | 4,025 | -100 | -2.4% | 61,800 |
| 2018/03/16 | 4,300 | 4,315 | 4,030 | 4,125 | -70 | -1.7% | 78,600 |
| 2018/03/15 | 4,220 | 4,250 | 4,120 | 4,195 | -75 | -1.8% | 82,000 |
| 2018/03/14 | 4,240 | 4,275 | 4,175 | 4,270 | +30 | +0.7% | 48,900 |
| 2018/03/13 | 4,110 | 4,300 | 4,020 | 4,240 | +75 | +1.8% | 151,000 |
| 2018/03/12 | 4,000 | 4,190 | 3,990 | 4,165 | +235 | +6% | 192,000 |
| 2018/03/09 | 3,790 | 4,090 | 3,695 | 3,930 | +210 | +5.6% | 310,400 |
| 2018/03/08 | 3,695 | 3,725 | 3,660 | 3,720 | +60 | +1.6% | 27,100 |
| 2018/03/07 | 3,755 | 3,755 | 3,650 | 3,660 | -110 | -2.9% | 40,900 |
| 2018/03/06 | 3,675 | 3,810 | 3,675 | 3,770 | +155 | +4.3% | 28,100 |
| 2018/03/05 | 3,730 | 3,765 | 3,580 | 3,615 | -155 | -4.1% | 44,000 |
| 2018/03/02 | 3,720 | 3,785 | 3,700 | 3,770 | -45 | -1.2% | 38,400 |
| 2018/03/01 | 3,940 | 3,940 | 3,790 | 3,815 | -140 | -3.5% | 80,000 |
| 2018/02/28 | 3,850 | 3,985 | 3,835 | 3,955 | +190 | +5% | 115,100 |
| 2018/02/27 | 3,760 | 3,795 | 3,715 | 3,765 | +20 | +0.5% | 51,700 |
| 2018/02/26 | 3,750 | 3,770 | 3,710 | 3,745 | +30 | +0.8% | 28,600 |
| 2018/02/23 | 3,775 | 3,775 | 3,680 | 3,715 | -15 | -0.4% | 38,200 |
| 2018/02/22 | 3,645 | 3,750 | 3,635 | 3,730 | +35 | +0.9% | 36,100 |
1601～
1650
件表示中 / 3586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 | 153,400円 | +12.5% | - | 0.00% | - | 0.62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 | 97,200円 | +14.0% | - | 3.50% | 14.53倍 | 0.37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 | 71,900円 | +4.3% | -4.4% | 3.34% | 23.82倍 | 0.98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 | 176,300円 | +1.7% | +38.0% | 0.79% | 14.33倍 | 1.71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 |
| 東インキ | 318,500円 | +6.3% | +22.7% | 5.02% | 7.36倍 | 0.29倍 |
|
インキ中堅だが稼ぎ頭は樹脂着色剤や機能性添加剤など化成品、加工品。インキは構造改革中 |
市場注目の銘柄
チャート関連のコラム
