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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,878 | 1,878 | 1,832 | 1,838 | -46 | -2.4% | 52,400 |
2023/10/02 | 1,920 | 1,938 | 1,884 | 1,884 | -31 | -1.6% | 29,100 |
2023/09/29 | 1,938 | 1,938 | 1,905 | 1,915 | -10 | -0.5% | 26,100 |
2023/09/28 | 1,951 | 1,956 | 1,920 | 1,925 | -20 | -1% | 23,200 |
2023/09/27 | 1,914 | 1,946 | 1,895 | 1,945 | +22 | +1.1% | 29,600 |
2023/09/26 | 1,936 | 1,950 | 1,917 | 1,923 | -27 | -1.4% | 18,500 |
2023/09/25 | 1,946 | 1,958 | 1,943 | 1,950 | +4 | +0.2% | 16,400 |
2023/09/22 | 1,922 | 1,961 | 1,915 | 1,946 | +7 | +0.4% | 23,200 |
2023/09/21 | 1,954 | 1,970 | 1,926 | 1,939 | -15 | -0.8% | 29,000 |
2023/09/20 | 2,017 | 2,020 | 1,953 | 1,954 | -69 | -3.4% | 39,000 |
2023/09/19 | 2,050 | 2,050 | 2,012 | 2,023 | -29 | -1.4% | 26,500 |
2023/09/15 | 2,030 | 2,060 | 2,023 | 2,052 | +29 | +1.4% | 45,500 |
2023/09/14 | 1,978 | 2,030 | 1,978 | 2,023 | +44 | +2.2% | 47,700 |
2023/09/13 | 1,966 | 1,984 | 1,964 | 1,979 | +13 | +0.7% | 28,400 |
2023/09/12 | 1,936 | 1,967 | 1,936 | 1,966 | +26 | +1.3% | 20,000 |
2023/09/11 | 1,954 | 1,965 | 1,936 | 1,940 | -14 | -0.7% | 25,700 |
2023/09/08 | 1,981 | 1,991 | 1,948 | 1,954 | -39 | -2% | 63,400 |
2023/09/07 | 2,021 | 2,021 | 1,990 | 1,993 | -28 | -1.4% | 36,700 |
2023/09/06 | 2,020 | 2,033 | 2,009 | 2,021 | +10 | +0.5% | 20,400 |
2023/09/05 | 2,014 | 2,016 | 1,987 | 2,011 | +6 | +0.3% | 31,000 |
2023/09/04 | 1,982 | 2,006 | 1,966 | 2,005 | +22 | +1.1% | 38,700 |
2023/09/01 | 1,975 | 1,987 | 1,964 | 1,983 | +24 | +1.2% | 24,700 |
2023/08/31 | 1,977 | 1,979 | 1,957 | 1,959 | +13 | +0.7% | 37,400 |
2023/08/30 | 1,968 | 1,968 | 1,932 | 1,946 | -9 | -0.5% | 27,300 |
2023/08/29 | 1,952 | 1,965 | 1,938 | 1,955 | -1 | -0.1% | 21,700 |
2023/08/28 | 1,964 | 1,976 | 1,945 | 1,956 | +4 | +0.2% | 21,000 |
2023/08/25 | 1,950 | 1,965 | 1,941 | 1,952 | -16 | -0.8% | 18,100 |
2023/08/24 | 1,984 | 1,987 | 1,960 | 1,968 | +1 | +0.1% | 22,500 |
2023/08/23 | 1,923 | 1,967 | 1,921 | 1,967 | +44 | +2.3% | 36,000 |
2023/08/22 | 1,903 | 1,929 | 1,882 | 1,923 | +24 | +1.3% | 45,500 |
2023/08/21 | 1,898 | 1,916 | 1,892 | 1,899 | -5 | -0.3% | 31,500 |
2023/08/18 | 1,933 | 1,938 | 1,903 | 1,904 | -54 | -2.8% | 38,700 |
2023/08/17 | 1,983 | 1,984 | 1,930 | 1,958 | -25 | -1.3% | 53,600 |
2023/08/16 | 2,000 | 2,004 | 1,974 | 1,983 | -12 | -0.6% | 25,900 |
2023/08/15 | 2,021 | 2,025 | 1,991 | 1,995 | -8 | -0.4% | 15,500 |
2023/08/14 | 2,025 | 2,028 | 1,977 | 2,003 | -34 | -1.7% | 70,900 |
2023/08/10 | 1,982 | 2,037 | 1,954 | 2,037 | +59 | +3% | 58,800 |
2023/08/09 | 2,025 | 2,035 | 1,974 | 1,978 | -138 | -6.5% | 108,600 |
2023/08/08 | 2,136 | 2,138 | 2,096 | 2,116 | -6 | -0.3% | 47,600 |
2023/08/07 | 2,058 | 2,125 | 2,047 | 2,122 | +59 | +2.9% | 39,000 |
2023/08/04 | 2,062 | 2,086 | 2,048 | 2,063 | -14 | -0.7% | 31,700 |
2023/08/03 | 2,131 | 2,131 | 2,070 | 2,077 | -73 | -3.4% | 64,200 |
2023/08/02 | 2,168 | 2,176 | 2,150 | 2,150 | -31 | -1.4% | 26,000 |
2023/08/01 | 2,180 | 2,218 | 2,168 | 2,181 | -2 | -0.1% | 19,800 |
2023/07/31 | 2,190 | 2,216 | 2,168 | 2,183 | +6 | +0.3% | 36,100 |
2023/07/28 | 2,166 | 2,179 | 2,135 | 2,177 | -16 | -0.7% | 62,100 |
2023/07/27 | 2,200 | 2,207 | 2,173 | 2,193 | -5 | -0.2% | 23,800 |
2023/07/26 | 2,220 | 2,220 | 2,190 | 2,198 | -22 | -1% | 18,100 |
2023/07/25 | 2,230 | 2,236 | 2,214 | 2,220 | +7 | +0.3% | 30,000 |
2023/07/24 | 2,205 | 2,227 | 2,195 | 2,213 | +35 | +1.6% | 24,000 |
151~
200
件表示中 / 3457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 | 176,000円 | +22.0% | -5.8% | 0.00% | 16.95倍 | 0.73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 |
フジプレアム | 36,300円 | -1.7% | -25.9% | 1.65% | 27.15倍 | 1.06倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
竹本容器 | 86,000円 | +6.5% | +35.1% | 4.19% | 20.69倍 | 0.94倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
三和油化 | 237,100円 | +8.7% | -2.2% | 1.69% | 10.78倍 | 0.85倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
ダイキアクシス | 74,400円 | +4.3% | -4.4% | 3.23% | 24.78倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム