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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,590 | 1,590 | 1,547 | 1,547 | -33 | -2.1% | 22,500 |
| 2024/01/29 | 1,570 | 1,588 | 1,570 | 1,580 | +20 | +1.3% | 13,900 |
| 2024/01/26 | 1,540 | 1,568 | 1,540 | 1,560 | +15 | +1% | 11,500 |
| 2024/01/25 | 1,526 | 1,550 | 1,523 | 1,545 | +2 | +0.1% | 17,600 |
| 2024/01/24 | 1,550 | 1,559 | 1,535 | 1,543 | -7 | -0.5% | 10,400 |
| 2024/01/23 | 1,566 | 1,580 | 1,550 | 1,550 | +3 | +0.2% | 19,300 |
| 2024/01/22 | 1,543 | 1,556 | 1,537 | 1,547 | +24 | +1.6% | 10,200 |
| 2024/01/19 | 1,505 | 1,538 | 1,503 | 1,523 | +21 | +1.4% | 21,100 |
| 2024/01/18 | 1,520 | 1,523 | 1,501 | 1,502 | -8 | -0.5% | 18,300 |
| 2024/01/17 | 1,547 | 1,547 | 1,510 | 1,510 | -27 | -1.8% | 31,600 |
| 2024/01/16 | 1,561 | 1,563 | 1,537 | 1,537 | -18 | -1.2% | 18,500 |
| 2024/01/15 | 1,537 | 1,568 | 1,537 | 1,555 | +20 | +1.3% | 14,700 |
| 2024/01/12 | 1,567 | 1,575 | 1,534 | 1,535 | -40 | -2.5% | 35,500 |
| 2024/01/11 | 1,590 | 1,610 | 1,572 | 1,575 | -3 | -0.2% | 23,300 |
| 2024/01/10 | 1,561 | 1,590 | 1,551 | 1,578 | +12 | +0.8% | 25,100 |
| 2024/01/09 | 1,566 | 1,580 | 1,558 | 1,566 | +10 | +0.6% | 13,900 |
| 2024/01/05 | 1,597 | 1,599 | 1,556 | 1,556 | -30 | -1.9% | 20,300 |
| 2024/01/04 | 1,565 | 1,587 | 1,557 | 1,586 | +20 | +1.3% | 21,900 |
| 2023/12/29 | 1,555 | 1,578 | 1,542 | 1,566 | +11 | +0.7% | 21,100 |
| 2023/12/28 | 1,530 | 1,561 | 1,509 | 1,555 | +27 | +1.8% | 29,100 |
| 2023/12/27 | 1,460 | 1,528 | 1,460 | 1,528 | +60 | +4.1% | 89,300 |
| 2023/12/26 | 1,454 | 1,496 | 1,454 | 1,468 | +10 | +0.7% | 47,600 |
| 2023/12/25 | 1,491 | 1,493 | 1,455 | 1,458 | -18 | -1.2% | 39,900 |
| 2023/12/22 | 1,505 | 1,517 | 1,476 | 1,476 | -31 | -2.1% | 52,200 |
| 2023/12/21 | 1,510 | 1,524 | 1,506 | 1,507 | -22 | -1.4% | 27,900 |
| 2023/12/20 | 1,535 | 1,560 | 1,529 | 1,529 | -9 | -0.6% | 16,700 |
| 2023/12/19 | 1,559 | 1,566 | 1,531 | 1,538 | -21 | -1.3% | 28,700 |
| 2023/12/18 | 1,571 | 1,571 | 1,541 | 1,559 | -27 | -1.7% | 19,900 |
| 2023/12/15 | 1,548 | 1,588 | 1,544 | 1,586 | +64 | +4.2% | 33,000 |
| 2023/12/14 | 1,568 | 1,589 | 1,522 | 1,522 | -45 | -2.9% | 44,100 |
| 2023/12/13 | 1,588 | 1,588 | 1,554 | 1,567 | -30 | -1.9% | 48,400 |
| 2023/12/12 | 1,633 | 1,634 | 1,593 | 1,597 | -29 | -1.8% | 30,000 |
| 2023/12/11 | 1,611 | 1,650 | 1,611 | 1,626 | +26 | +1.6% | 20,600 |
| 2023/12/08 | 1,620 | 1,631 | 1,595 | 1,600 | -33 | -2% | 68,100 |
| 2023/12/07 | 1,657 | 1,662 | 1,633 | 1,633 | -24 | -1.4% | 21,600 |
| 2023/12/06 | 1,655 | 1,671 | 1,645 | 1,657 | -1 | -0.1% | 25,300 |
| 2023/12/05 | 1,686 | 1,697 | 1,648 | 1,658 | -22 | -1.3% | 32,500 |
| 2023/12/04 | 1,654 | 1,687 | 1,642 | 1,680 | +27 | +1.6% | 24,700 |
| 2023/12/01 | 1,645 | 1,666 | 1,628 | 1,653 | +21 | +1.3% | 28,800 |
| 2023/11/30 | 1,640 | 1,650 | 1,628 | 1,632 | -4 | -0.2% | 32,300 |
| 2023/11/29 | 1,610 | 1,639 | 1,604 | 1,636 | +18 | +1.1% | 37,900 |
| 2023/11/28 | 1,626 | 1,631 | 1,602 | 1,618 | -8 | -0.5% | 39,200 |
| 2023/11/27 | 1,654 | 1,673 | 1,626 | 1,626 | -15 | -0.9% | 26,600 |
| 2023/11/24 | 1,658 | 1,677 | 1,641 | 1,641 | -22 | -1.3% | 25,200 |
| 2023/11/22 | 1,654 | 1,673 | 1,654 | 1,663 | -10 | -0.6% | 17,000 |
| 2023/11/21 | 1,656 | 1,675 | 1,650 | 1,673 | +21 | +1.3% | 28,000 |
| 2023/11/20 | 1,659 | 1,680 | 1,650 | 1,652 | +2 | +0.1% | 43,200 |
| 2023/11/17 | 1,636 | 1,650 | 1,606 | 1,650 | +14 | +0.9% | 23,800 |
| 2023/11/16 | 1,646 | 1,668 | 1,602 | 1,636 | -20 | -1.2% | 47,200 |
| 2023/11/15 | 1,661 | 1,691 | 1,646 | 1,656 | -6 | -0.4% | 34,300 |
201～
250
件表示中 / 3585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 | 152,700円 | +12.5% | - | 0.00% | - | 0.61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 | 97,400円 | +14.0% | - | 3.49% | 14.56倍 | 0.38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 | 72,100円 | +4.3% | -4.4% | 3.33% | 23.88倍 | 0.99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 | 174,500円 | +1.7% | +38.0% | 0.80% | 14.18倍 | 1.69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 |
| 三和油化 | 205,200円 | +5.4% | -19.3% | 1.95% | 12.01倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
