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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 2,489 | 2,489 | 2,432 | 2,434 | -41 | -1.7% | 28,200 |
2023/04/05 | 2,530 | 2,538 | 2,458 | 2,475 | -55 | -2.2% | 42,900 |
2023/04/04 | 2,585 | 2,585 | 2,526 | 2,530 | -50 | -1.9% | 30,500 |
2023/04/03 | 2,550 | 2,587 | 2,530 | 2,580 | +42 | +1.7% | 27,900 |
2023/03/31 | 2,540 | 2,568 | 2,537 | 2,538 | -15 | -0.6% | 17,800 |
2023/03/30 | 2,514 | 2,565 | 2,514 | 2,553 | +25 | +1% | 24,100 |
2023/03/29 | 2,540 | 2,540 | 2,504 | 2,528 | -15 | -0.6% | 32,900 |
2023/03/28 | 2,569 | 2,569 | 2,519 | 2,543 | -26 | -1% | 27,900 |
2023/03/27 | 2,568 | 2,580 | 2,526 | 2,569 | +12 | +0.5% | 20,900 |
2023/03/24 | 2,550 | 2,563 | 2,531 | 2,557 | -8 | -0.3% | 21,600 |
2023/03/23 | 2,599 | 2,599 | 2,554 | 2,565 | -37 | -1.4% | 33,100 |
2023/03/22 | 2,510 | 2,609 | 2,503 | 2,602 | +137 | +5.6% | 55,700 |
2023/03/20 | 2,536 | 2,557 | 2,465 | 2,465 | -101 | -3.9% | 61,600 |
2023/03/17 | 2,545 | 2,596 | 2,534 | 2,566 | +39 | +1.5% | 58,600 |
2023/03/16 | 2,602 | 2,605 | 2,506 | 2,527 | -139 | -5.2% | 134,400 |
2023/03/15 | 2,555 | 2,734 | 2,540 | 2,666 | +169 | +6.8% | 173,800 |
2023/03/14 | 2,431 | 2,513 | 2,425 | 2,497 | +77 | +3.2% | 77,200 |
2023/03/13 | 2,427 | 2,427 | 2,384 | 2,420 | -50 | -2% | 33,000 |
2023/03/10 | 2,474 | 2,486 | 2,463 | 2,470 | -41 | -1.6% | 35,100 |
2023/03/09 | 2,535 | 2,535 | 2,494 | 2,511 | -2 | -0.1% | 24,700 |
2023/03/08 | 2,487 | 2,523 | 2,475 | 2,513 | -6 | -0.2% | 19,300 |
2023/03/07 | 2,537 | 2,548 | 2,506 | 2,519 | -18 | -0.7% | 21,100 |
2023/03/06 | 2,521 | 2,572 | 2,519 | 2,537 | +37 | +1.5% | 29,300 |
2023/03/03 | 2,480 | 2,500 | 2,470 | 2,500 | +14 | +0.6% | 21,400 |
2023/03/02 | 2,503 | 2,503 | 2,459 | 2,486 | -24 | -1% | 34,500 |
2023/03/01 | 2,520 | 2,533 | 2,485 | 2,510 | -34 | -1.3% | 24,000 |
2023/02/28 | 2,589 | 2,589 | 2,541 | 2,544 | -23 | -0.9% | 22,800 |
2023/02/27 | 2,531 | 2,583 | 2,528 | 2,567 | +34 | +1.3% | 23,500 |
2023/02/24 | 2,498 | 2,540 | 2,498 | 2,533 | +35 | +1.4% | 17,500 |
2023/02/22 | 2,480 | 2,506 | 2,472 | 2,498 | -14 | -0.6% | 13,600 |
2023/02/21 | 2,514 | 2,533 | 2,505 | 2,512 | -2 | -0.1% | 14,800 |
2023/02/20 | 2,495 | 2,514 | 2,470 | 2,514 | +36 | +1.5% | 10,700 |
2023/02/17 | 2,538 | 2,540 | 2,478 | 2,478 | -60 | -2.4% | 22,800 |
2023/02/16 | 2,488 | 2,540 | 2,488 | 2,538 | +50 | +2% | 21,300 |
2023/02/15 | 2,502 | 2,508 | 2,453 | 2,488 | -14 | -0.6% | 28,700 |
2023/02/14 | 2,515 | 2,519 | 2,474 | 2,502 | +12 | +0.5% | 26,200 |
2023/02/13 | 2,505 | 2,506 | 2,410 | 2,490 | -22 | -0.9% | 68,000 |
2023/02/10 | 2,545 | 2,545 | 2,512 | 2,512 | -44 | -1.7% | 29,900 |
2023/02/09 | 2,553 | 2,559 | 2,519 | 2,556 | -25 | -1% | 36,600 |
2023/02/08 | 2,610 | 2,639 | 2,554 | 2,581 | -29 | -1.1% | 29,400 |
2023/02/07 | 2,601 | 2,629 | 2,594 | 2,610 | +19 | +0.7% | 29,000 |
2023/02/06 | 2,561 | 2,620 | 2,561 | 2,591 | +30 | +1.2% | 38,400 |
2023/02/03 | 2,546 | 2,597 | 2,546 | 2,561 | -1 | ±0% | 15,100 |
2023/02/02 | 2,605 | 2,605 | 2,548 | 2,562 | -29 | -1.1% | 22,600 |
2023/02/01 | 2,577 | 2,612 | 2,577 | 2,591 | +34 | +1.3% | 22,800 |
2023/01/31 | 2,549 | 2,597 | 2,535 | 2,557 | -1 | ±0% | 56,200 |
2023/01/30 | 2,550 | 2,582 | 2,540 | 2,558 | +19 | +0.7% | 27,900 |
2023/01/27 | 2,543 | 2,565 | 2,531 | 2,539 | -3 | -0.1% | 20,000 |
2023/01/26 | 2,542 | 2,549 | 2,521 | 2,542 | ±0 | ±0% | 22,700 |
2023/01/25 | 2,533 | 2,565 | 2,516 | 2,542 | +2 | +0.1% | 19,500 |
401~
450
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 | 154,100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 | 97,600円 | +14.0% | - | 3.48% | 14.59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 | 72,000円 | +4.3% | -4.4% | 3.33% | 23.85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 | 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 |
三和油化 | 199,500円 | +5.4% | -19.3% | 2.01% | 11.68倍 | 0.72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