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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/11/21 | 1,505 | 1,537 | 1,505 | 1,527 | +22 | +1.5% | 3,100 |
| 2024/11/20 | 1,495 | 1,518 | 1,492 | 1,505 | +10 | +0.7% | 4,900 |
| 2024/11/19 | 1,500 | 1,506 | 1,490 | 1,495 | +4 | +0.3% | 4,500 |
| 2024/11/18 | 1,501 | 1,505 | 1,491 | 1,491 | -14 | -0.9% | 14,200 |
| 2024/11/15 | 1,500 | 1,519 | 1,500 | 1,505 | +25 | +1.7% | 10,000 |
| 2024/11/14 | 1,525 | 1,540 | 1,480 | 1,480 | -46 | -3% | 14,200 |
| 2024/11/13 | 1,560 | 1,571 | 1,512 | 1,526 | -19 | -1.2% | 13,200 |
| 2024/11/12 | 1,550 | 1,610 | 1,542 | 1,545 | -140 | -8.3% | 37,200 |
| 2024/11/11 | 1,717 | 1,739 | 1,669 | 1,685 | -30 | -1.7% | 5,200 |
| 2024/11/08 | 1,730 | 1,740 | 1,701 | 1,715 | -8 | -0.5% | 4,000 |
| 2024/11/07 | 1,712 | 1,723 | 1,685 | 1,723 | +12 | +0.7% | 4,600 |
| 2024/11/06 | 1,721 | 1,740 | 1,700 | 1,711 | -4 | -0.2% | 4,600 |
| 2024/11/05 | 1,700 | 1,727 | 1,700 | 1,715 | +17 | +1% | 2,600 |
| 2024/11/01 | 1,714 | 1,714 | 1,687 | 1,698 | -30 | -1.7% | 3,300 |
| 2024/10/31 | 1,741 | 1,741 | 1,702 | 1,728 | -5 | -0.3% | 1,700 |
| 2024/10/30 | 1,758 | 1,758 | 1,684 | 1,733 | -25 | -1.4% | 14,700 |
| 2024/10/29 | 1,684 | 1,758 | 1,682 | 1,758 | +75 | +4.5% | 12,400 |
| 2024/10/28 | 1,642 | 1,683 | 1,630 | 1,683 | +14 | +0.8% | 7,700 |
151～
200
件表示中 / 3767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 | 148,600円 | -8.4% | - | 0.00% | 42.96倍 | 0.78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 |
| ダイトーケミ | 83,700円 | +4.6% | +6.2% | 2.87% | 11.67倍 | 0.60倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| ダイキアクシス | 67,000円 | +2.1% | +0.8% | 3.58% | 13.68倍 | 0.94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 | 176,000円 | +9.1% | +6.6% | 1.42% | 10.94倍 | 1.56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 |
| 日理化 | 23,000円 | +4.0% | -37.2% | 1.74% | 15.59倍 | 0.48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
