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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,054 | 2,093 | 2,013 | 2,018 | -48 | -2.3% | 23,900 |
| 2024/04/12 | 2,099 | 2,108 | 2,062 | 2,066 | -33 | -1.6% | 26,700 |
| 2024/04/11 | 2,032 | 2,149 | 2,021 | 2,099 | +59 | +2.9% | 97,000 |
| 2024/04/10 | 1,965 | 2,055 | 1,965 | 2,040 | +77 | +3.9% | 36,900 |
| 2024/04/09 | 1,949 | 2,000 | 1,929 | 1,963 | +47 | +2.5% | 32,700 |
| 2024/04/08 | 1,914 | 1,950 | 1,891 | 1,916 | -12 | -0.6% | 54,900 |
| 2024/04/05 | 1,902 | 1,972 | 1,900 | 1,928 | +1 | +0.1% | 32,700 |
| 2024/04/04 | 1,960 | 1,990 | 1,912 | 1,927 | -33 | -1.7% | 51,700 |
| 2024/04/03 | 2,004 | 2,027 | 1,948 | 1,960 | -129 | -6.2% | 100,400 |
| 2024/04/02 | 2,189 | 2,240 | 2,055 | 2,089 | -161 | -7.2% | 137,100 |
| 2024/04/01 | 2,419 | 2,419 | 2,175 | 2,250 | +131 | +6.2% | 324,600 |
| 2024/03/29 | 1,838 | 2,130 | 1,820 | 2,119 | +318 | +17.7% | 247,300 |
| 2024/03/28 | 1,839 | 1,854 | 1,801 | 1,801 | -32 | -1.7% | 36,700 |
| 2024/03/27 | 1,816 | 1,842 | 1,783 | 1,833 | +17 | +0.9% | 29,900 |
| 2024/03/26 | 1,796 | 1,842 | 1,796 | 1,816 | +31 | +1.7% | 26,400 |
| 2024/03/25 | 1,760 | 1,830 | 1,747 | 1,785 | -11 | -0.6% | 48,600 |
| 2024/03/22 | 1,823 | 1,823 | 1,785 | 1,796 | -26 | -1.4% | 29,100 |
| 2024/03/21 | 1,800 | 1,836 | 1,800 | 1,822 | +32 | +1.8% | 32,000 |
| 2024/03/19 | 1,757 | 1,792 | 1,750 | 1,790 | +32 | +1.8% | 15,200 |
| 2024/03/18 | 1,744 | 1,777 | 1,744 | 1,758 | +23 | +1.3% | 17,000 |
| 2024/03/15 | 1,761 | 1,761 | 1,722 | 1,735 | -48 | -2.7% | 16,300 |
| 2024/03/14 | 1,748 | 1,783 | 1,742 | 1,783 | +36 | +2.1% | 19,400 |
| 2024/03/13 | 1,772 | 1,785 | 1,738 | 1,747 | -23 | -1.3% | 25,600 |
| 2024/03/12 | 1,728 | 1,770 | 1,710 | 1,770 | +51 | +3% | 21,100 |
| 2024/03/11 | 1,800 | 1,800 | 1,713 | 1,719 | -80 | -4.4% | 36,600 |
| 2024/03/08 | 1,735 | 1,804 | 1,731 | 1,799 | +67 | +3.9% | 80,800 |
| 2024/03/07 | 1,749 | 1,758 | 1,729 | 1,732 | +4 | +0.2% | 33,000 |
| 2024/03/06 | 1,690 | 1,735 | 1,690 | 1,728 | +17 | +1% | 20,500 |
| 2024/03/05 | 1,680 | 1,711 | 1,668 | 1,711 | +31 | +1.8% | 16,400 |
| 2024/03/04 | 1,689 | 1,692 | 1,661 | 1,680 | -5 | -0.3% | 14,200 |
| 2024/03/01 | 1,706 | 1,724 | 1,675 | 1,685 | -21 | -1.2% | 17,800 |
| 2024/02/29 | 1,728 | 1,730 | 1,692 | 1,706 | -16 | -0.9% | 18,700 |
| 2024/02/28 | 1,728 | 1,746 | 1,710 | 1,722 | -6 | -0.3% | 17,500 |
| 2024/02/27 | 1,690 | 1,728 | 1,675 | 1,728 | +48 | +2.9% | 32,000 |
| 2024/02/26 | 1,665 | 1,708 | 1,663 | 1,680 | +19 | +1.1% | 38,700 |
| 2024/02/22 | 1,649 | 1,664 | 1,639 | 1,661 | +29 | +1.8% | 12,100 |
| 2024/02/21 | 1,677 | 1,677 | 1,631 | 1,632 | -47 | -2.8% | 13,700 |
| 2024/02/20 | 1,647 | 1,685 | 1,640 | 1,679 | +39 | +2.4% | 24,000 |
| 2024/02/19 | 1,598 | 1,640 | 1,596 | 1,640 | +37 | +2.3% | 17,000 |
| 2024/02/16 | 1,569 | 1,614 | 1,569 | 1,603 | +34 | +2.2% | 20,500 |
| 2024/02/15 | 1,560 | 1,569 | 1,540 | 1,569 | +18 | +1.2% | 14,800 |
| 2024/02/14 | 1,546 | 1,565 | 1,531 | 1,551 | -12 | -0.8% | 28,300 |
| 2024/02/13 | 1,579 | 1,579 | 1,543 | 1,563 | -33 | -2.1% | 36,500 |
| 2024/02/09 | 1,570 | 1,611 | 1,570 | 1,596 | +15 | +0.9% | 24,600 |
| 2024/02/08 | 1,613 | 1,613 | 1,560 | 1,581 | -36 | -2.2% | 28,100 |
| 2024/02/07 | 1,620 | 1,635 | 1,606 | 1,617 | -22 | -1.3% | 61,300 |
| 2024/02/06 | 1,645 | 1,657 | 1,610 | 1,639 | -6 | -0.4% | 50,500 |
| 2024/02/05 | 1,590 | 1,654 | 1,582 | 1,645 | +63 | +4% | 30,500 |
| 2024/02/02 | 1,551 | 1,585 | 1,551 | 1,582 | +29 | +1.9% | 18,000 |
| 2024/02/01 | 1,541 | 1,553 | 1,531 | 1,553 | +13 | +0.8% | 20,000 |
301～
350
件表示中 / 3736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 | 138,400円 | -8.4% | - | 0.00% | 40.01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 |
| コージンバイ | 170,700円 | +9.1% | +6.6% | 1.46% | 10.62倍 | 1.51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 |
| ヤスハラケミカル | 79,400円 | - | - | 1.51% | - | 0.34倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| 児玉化 | 52,300円 | +373.4% | +570.1% | 0.00% | 0.41倍 | 2.01倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| リップス | 321,000円 | +17.2% | +26.0% | 0.00% | 13.01倍 | 2.61倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
