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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,835 | 4,155 | 3,645 | 3,695 | -20 | -0.5% | 242,200 |
| 2018/02/20 | 3,620 | 3,745 | 3,605 | 3,715 | +135 | +3.8% | 56,900 |
| 2018/02/19 | 3,550 | 3,600 | 3,520 | 3,580 | +75 | +2.1% | 36,600 |
| 2018/02/16 | 3,500 | 3,530 | 3,455 | 3,505 | +15 | +0.4% | 85,400 |
| 2018/02/15 | 3,530 | 3,550 | 3,465 | 3,490 | +10 | +0.3% | 79,800 |
| 2018/02/14 | 3,620 | 3,730 | 3,445 | 3,480 | -160 | -4.4% | 92,800 |
| 2018/02/13 | 4,050 | 4,055 | 3,640 | 3,640 | -345 | -8.7% | 137,000 |
| 2018/02/09 | 3,825 | 4,000 | 3,825 | 3,985 | -120 | -2.9% | 57,200 |
| 2018/02/08 | 4,050 | 4,150 | 4,040 | 4,105 | +45 | +1.1% | 23,600 |
| 2018/02/07 | 4,250 | 4,305 | 4,060 | 4,060 | +50 | +1.2% | 50,500 |
| 2018/02/06 | 4,085 | 4,140 | 3,780 | 4,010 | -390 | -8.9% | 117,500 |
| 2018/02/05 | 4,410 | 4,470 | 4,355 | 4,400 | -115 | -2.5% | 42,800 |
| 2018/02/02 | 4,550 | 4,555 | 4,490 | 4,515 | -60 | -1.3% | 25,600 |
| 2018/02/01 | 4,615 | 4,640 | 4,555 | 4,575 | ±0 | ±0% | 35,900 |
| 2018/01/31 | 4,620 | 4,665 | 4,575 | 4,575 | -60 | -1.3% | 34,700 |
| 2018/01/30 | 4,750 | 4,760 | 4,570 | 4,635 | -125 | -2.6% | 53,600 |
| 2018/01/29 | 4,760 | 4,820 | 4,740 | 4,760 | +25 | +0.5% | 23,500 |
| 2018/01/26 | 4,725 | 4,810 | 4,725 | 4,735 | +35 | +0.7% | 48,900 |
| 2018/01/25 | 4,655 | 4,735 | 4,630 | 4,700 | +30 | +0.6% | 31,400 |
| 2018/01/24 | 4,705 | 4,780 | 4,610 | 4,670 | -30 | -0.6% | 82,400 |
| 2018/01/23 | 4,645 | 4,720 | 4,610 | 4,700 | +75 | +1.6% | 36,700 |
| 2018/01/22 | 4,700 | 4,720 | 4,610 | 4,625 | -55 | -1.2% | 33,100 |
| 2018/01/19 | 4,630 | 4,695 | 4,535 | 4,680 | +95 | +2.1% | 74,600 |
| 2018/01/18 | 4,690 | 4,715 | 4,585 | 4,585 | -75 | -1.6% | 53,500 |
| 2018/01/17 | 4,720 | 4,740 | 4,660 | 4,660 | -120 | -2.5% | 40,300 |
| 2018/01/16 | 4,880 | 4,880 | 4,765 | 4,780 | -70 | -1.4% | 31,300 |
| 2018/01/15 | 4,900 | 4,925 | 4,810 | 4,850 | -25 | -0.5% | 52,700 |
| 2018/01/12 | 4,875 | 4,950 | 4,825 | 4,875 | +15 | +0.3% | 96,000 |
| 2018/01/11 | 4,695 | 4,890 | 4,695 | 4,860 | +140 | +3% | 112,300 |
| 2018/01/10 | 4,760 | 4,775 | 4,690 | 4,720 | +10 | +0.2% | 74,600 |
| 2018/01/09 | 4,635 | 4,715 | 4,605 | 4,710 | +145 | +3.2% | 77,500 |
| 2018/01/05 | 4,630 | 4,630 | 4,560 | 4,565 | +20 | +0.4% | 60,900 |
| 2018/01/04 | 4,650 | 4,665 | 4,540 | 4,545 | -35 | -0.8% | 39,100 |
| 2017/12/29 | 4,610 | 4,660 | 4,535 | 4,580 | -55 | -1.2% | 43,900 |
| 2017/12/28 | 4,490 | 4,685 | 4,470 | 4,635 | +175 | +3.9% | 117,400 |
| 2017/12/27 | 4,385 | 4,490 | 4,385 | 4,460 | +70 | +1.6% | 33,200 |
| 2017/12/26 | 4,480 | 4,500 | 4,365 | 4,390 | -110 | -2.4% | 71,900 |
| 2017/12/25 | 4,550 | 4,585 | 4,460 | 4,500 | -35 | -0.8% | 85,700 |
| 2017/12/22 | 4,475 | 4,540 | 4,440 | 4,535 | +90 | +2% | 54,600 |
| 2017/12/21 | 4,460 | 4,490 | 4,435 | 4,445 | -15 | -0.3% | 30,400 |
| 2017/12/20 | 4,500 | 4,545 | 4,440 | 4,460 | -20 | -0.4% | 53,500 |
| 2017/12/19 | 4,440 | 4,520 | 4,320 | 4,480 | +70 | +1.6% | 111,900 |
| 2017/12/18 | 4,275 | 4,470 | 4,230 | 4,410 | +185 | +4.4% | 116,300 |
| 2017/12/15 | 4,270 | 4,275 | 4,155 | 4,225 | +35 | +0.8% | 61,800 |
| 2017/12/14 | 4,115 | 4,190 | 4,115 | 4,190 | +45 | +1.1% | 33,800 |
| 2017/12/13 | 4,235 | 4,255 | 4,110 | 4,145 | -85 | -2% | 47,400 |
| 2017/12/12 | 4,290 | 4,290 | 4,200 | 4,230 | -60 | -1.4% | 35,700 |
| 2017/12/11 | 4,350 | 4,350 | 4,250 | 4,290 | +10 | +0.2% | 36,700 |
| 2017/12/08 | 4,175 | 4,280 | 4,175 | 4,280 | +105 | +2.5% | 61,600 |
| 2017/12/07 | 4,130 | 4,190 | 4,030 | 4,175 | +55 | +1.3% | 96,300 |
1651～
1700
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
