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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,155 | 4,175 | 4,075 | 4,120 | -90 | -2.1% | 57,300 |
| 2017/12/05 | 4,150 | 4,210 | 4,090 | 4,210 | +35 | +0.8% | 72,600 |
| 2017/12/04 | 4,220 | 4,240 | 4,155 | 4,175 | -45 | -1.1% | 43,700 |
| 2017/12/01 | 4,255 | 4,295 | 4,185 | 4,220 | -10 | -0.2% | 56,700 |
| 2017/11/30 | 4,325 | 4,325 | 4,225 | 4,230 | -60 | -1.4% | 72,200 |
| 2017/11/29 | 4,300 | 4,340 | 4,255 | 4,290 | -10 | -0.2% | 57,300 |
| 2017/11/28 | 4,510 | 4,520 | 4,280 | 4,300 | -145 | -3.3% | 106,600 |
| 2017/11/27 | 4,420 | 4,700 | 4,375 | 4,445 | -10 | -0.2% | 186,600 |
| 2017/11/24 | 4,430 | 4,475 | 4,370 | 4,455 | +20 | +0.5% | 65,000 |
| 2017/11/22 | 4,520 | 4,535 | 4,405 | 4,435 | -100 | -2.2% | 120,300 |
| 2017/11/21 | 4,550 | 4,605 | 4,485 | 4,535 | +20 | +0.4% | 74,800 |
| 2017/11/20 | 4,550 | 4,620 | 4,500 | 4,515 | -115 | -2.5% | 106,300 |
| 2017/11/17 | 4,675 | 4,695 | 4,605 | 4,630 | -35 | -0.8% | 110,400 |
| 2017/11/16 | 4,590 | 4,670 | 4,550 | 4,665 | +40 | +0.9% | 77,400 |
| 2017/11/15 | 4,820 | 4,895 | 4,600 | 4,625 | -265 | -5.4% | 112,600 |
| 2017/11/14 | 4,905 | 4,975 | 4,820 | 4,890 | -80 | -1.6% | 111,700 |
| 2017/11/13 | 5,020 | 5,040 | 4,820 | 4,970 | +235 | +5% | 380,700 |
| 2017/11/10 | 4,600 | 4,740 | 4,600 | 4,735 | +80 | +1.7% | 70,700 |
| 2017/11/09 | 4,665 | 4,685 | 4,550 | 4,655 | +10 | +0.2% | 81,700 |
| 2017/11/08 | 4,630 | 4,680 | 4,595 | 4,645 | +10 | +0.2% | 40,600 |
| 2017/11/07 | 4,590 | 4,700 | 4,590 | 4,635 | +25 | +0.5% | 40,900 |
| 2017/11/06 | 4,745 | 4,780 | 4,590 | 4,610 | -140 | -2.9% | 84,700 |
| 2017/11/02 | 4,805 | 4,805 | 4,725 | 4,750 | -55 | -1.1% | 48,300 |
| 2017/11/01 | 4,700 | 4,855 | 4,695 | 4,805 | +95 | +2% | 143,300 |
| 2017/10/31 | 4,680 | 4,715 | 4,675 | 4,710 | -10 | -0.2% | 34,400 |
| 2017/10/30 | 4,725 | 4,745 | 4,640 | 4,720 | +55 | +1.2% | 62,900 |
| 2017/10/27 | 4,670 | 4,705 | 4,630 | 4,665 | +15 | +0.3% | 76,900 |
| 2017/10/26 | 4,650 | 4,715 | 4,630 | 4,650 | +5 | +0.1% | 49,300 |
| 2017/10/25 | 4,675 | 4,735 | 4,640 | 4,645 | -15 | -0.3% | 86,800 |
| 2017/10/24 | 4,645 | 4,680 | 4,575 | 4,660 | +15 | +0.3% | 74,000 |
| 2017/10/23 | 4,700 | 4,700 | 4,620 | 4,645 | -15 | -0.3% | 65,500 |
| 2017/10/20 | 4,630 | 4,670 | 4,610 | 4,660 | -30 | -0.6% | 64,800 |
| 2017/10/19 | 4,820 | 4,830 | 4,650 | 4,690 | -100 | -2.1% | 119,800 |
| 2017/10/18 | 4,700 | 4,880 | 4,700 | 4,790 | +95 | +2% | 173,600 |
| 2017/10/17 | 4,650 | 4,730 | 4,640 | 4,695 | +10 | +0.2% | 34,400 |
| 2017/10/16 | 4,690 | 4,695 | 4,600 | 4,685 | +15 | +0.3% | 67,300 |
| 2017/10/13 | 4,700 | 4,765 | 4,650 | 4,670 | -5 | -0.1% | 113,000 |
| 2017/10/12 | 4,610 | 4,765 | 4,605 | 4,675 | +105 | +2.3% | 149,300 |
| 2017/10/11 | 4,680 | 4,680 | 4,555 | 4,570 | -110 | -2.4% | 87,900 |
| 2017/10/10 | 4,720 | 4,775 | 4,630 | 4,680 | -40 | -0.8% | 120,900 |
| 2017/10/06 | 4,520 | 4,735 | 4,515 | 4,720 | +245 | +5.5% | 251,500 |
| 2017/10/05 | 4,590 | 4,605 | 4,445 | 4,475 | -130 | -2.8% | 167,900 |
| 2017/10/04 | 4,720 | 4,735 | 4,590 | 4,605 | -75 | -1.6% | 153,600 |
| 2017/10/03 | 4,660 | 4,690 | 4,550 | 4,680 | -10 | -0.2% | 234,100 |
| 2017/10/02 | 4,900 | 4,910 | 4,655 | 4,690 | -220 | -4.5% | 242,800 |
| 2017/09/29 | 5,000 | 5,040 | 4,905 | 4,910 | -150 | -3% | 127,700 |
| 2017/09/28 | 5,060 | 5,090 | 4,955 | 5,060 | +40 | +0.8% | 114,800 |
| 2017/09/27 | 4,860 | 5,060 | 4,855 | 5,020 | +4,528 | +920.3% | 139,600 |
| 2017/09/26 | 495 | 499 | 490 | 492 | -8 | -1.6% | 1,082,000 |
| 2017/09/25 | 490 | 506 | 489 | 500 | +6 | +1.2% | 1,153,000 |
1701～
1750
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
