田岡化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 944 | 944 | 888 | 904 | -60 | -6.2% | 50,000 |
| 2025/04/08 | 915 | 990 | 896 | 964 | +79 | +8.9% | 53,500 |
| 2025/04/07 | 879 | 920 | 875 | 885 | -135 | -13.2% | 103,300 |
| 2025/04/04 | 1,102 | 1,111 | 1,001 | 1,020 | -91 | -8.2% | 122,900 |
| 2025/04/03 | 1,106 | 1,135 | 1,104 | 1,111 | -39 | -3.4% | 76,600 |
| 2025/04/02 | 1,171 | 1,179 | 1,150 | 1,150 | -21 | -1.8% | 35,900 |
| 2025/04/01 | 1,182 | 1,188 | 1,165 | 1,171 | -10 | -0.8% | 46,800 |
| 2025/03/31 | 1,158 | 1,188 | 1,151 | 1,181 | +1 | +0.1% | 43,100 |
| 2025/03/28 | 1,184 | 1,189 | 1,173 | 1,180 | -21 | -1.7% | 34,200 |
| 2025/03/27 | 1,214 | 1,220 | 1,201 | 1,201 | -28 | -2.3% | 31,100 |
| 2025/03/26 | 1,266 | 1,277 | 1,228 | 1,229 | -24 | -1.9% | 37,800 |
| 2025/03/25 | 1,224 | 1,264 | 1,224 | 1,253 | +36 | +3% | 60,800 |
| 2025/03/24 | 1,200 | 1,223 | 1,190 | 1,217 | +17 | +1.4% | 26,100 |
| 2025/03/21 | 1,208 | 1,225 | 1,195 | 1,200 | ±0 | ±0% | 43,500 |
| 2025/03/19 | 1,182 | 1,203 | 1,177 | 1,200 | +32 | +2.7% | 32,900 |
| 2025/03/18 | 1,187 | 1,206 | 1,168 | 1,168 | -19 | -1.6% | 53,300 |
| 2025/03/17 | 1,180 | 1,196 | 1,164 | 1,187 | +22 | +1.9% | 38,100 |
| 2025/03/14 | 1,148 | 1,172 | 1,148 | 1,165 | +8 | +0.7% | 11,100 |
| 2025/03/13 | 1,160 | 1,182 | 1,157 | 1,157 | +16 | +1.4% | 28,900 |
| 2025/03/12 | 1,177 | 1,180 | 1,139 | 1,141 | -29 | -2.5% | 39,900 |
| 2025/03/11 | 1,139 | 1,182 | 1,134 | 1,170 | +15 | +1.3% | 40,600 |
| 2025/03/10 | 1,155 | 1,174 | 1,131 | 1,155 | +29 | +2.6% | 32,000 |
| 2025/03/07 | 1,170 | 1,170 | 1,116 | 1,126 | -73 | -6.1% | 86,500 |
| 2025/03/06 | 1,089 | 1,226 | 1,084 | 1,199 | +138 | +13% | 264,300 |
| 2025/03/05 | 1,049 | 1,065 | 1,049 | 1,061 | +2 | +0.2% | 8,600 |
| 2025/03/04 | 1,087 | 1,087 | 1,042 | 1,059 | -28 | -2.6% | 31,900 |
| 2025/03/03 | 1,080 | 1,094 | 1,072 | 1,087 | +23 | +2.2% | 17,200 |
| 2025/02/28 | 1,053 | 1,077 | 1,045 | 1,064 | +2 | +0.2% | 49,600 |
| 2025/02/27 | 1,061 | 1,075 | 1,051 | 1,062 | +1 | +0.1% | 23,900 |
| 2025/02/26 | 1,070 | 1,077 | 1,056 | 1,061 | -10 | -0.9% | 44,100 |
| 2025/02/25 | 1,088 | 1,089 | 1,061 | 1,071 | -23 | -2.1% | 29,900 |
| 2025/02/21 | 1,100 | 1,116 | 1,088 | 1,094 | -11 | -1% | 40,600 |
| 2025/02/20 | 1,118 | 1,118 | 1,094 | 1,105 | -21 | -1.9% | 52,300 |
| 2025/02/19 | 1,160 | 1,160 | 1,118 | 1,126 | -34 | -2.9% | 43,700 |
| 2025/02/18 | 1,159 | 1,182 | 1,146 | 1,160 | +6 | +0.5% | 63,400 |
| 2025/02/17 | 1,177 | 1,177 | 1,148 | 1,154 | -12 | -1% | 31,100 |
| 2025/02/14 | 1,158 | 1,185 | 1,139 | 1,166 | +41 | +3.6% | 95,200 |
| 2025/02/13 | 1,135 | 1,139 | 1,113 | 1,125 | -22 | -1.9% | 27,700 |
| 2025/02/12 | 1,152 | 1,159 | 1,124 | 1,147 | +14 | +1.2% | 44,100 |
| 2025/02/10 | 1,094 | 1,133 | 1,094 | 1,133 | +39 | +3.6% | 61,800 |
| 2025/02/07 | 1,169 | 1,189 | 1,092 | 1,094 | -76 | -6.5% | 61,900 |
| 2025/02/06 | 1,086 | 1,174 | 1,086 | 1,170 | +85 | +7.8% | 143,200 |
| 2025/02/05 | 1,072 | 1,129 | 1,065 | 1,085 | +73 | +7.2% | 143,300 |
| 2025/02/04 | 1,021 | 1,043 | 1,009 | 1,012 | -3 | -0.3% | 59,000 |
| 2025/02/03 | 995 | 1,040 | 988 | 1,015 | +19 | +1.9% | 104,100 |
| 2025/01/31 | 1,011 | 1,011 | 966 | 996 | ±0 | ±0% | 165,900 |
| 2025/01/30 | 999 | 999 | 961 | 996 | -4 | -0.4% | 62,700 |
| 2025/01/29 | 1,010 | 1,010 | 1,000 | 1,000 | +1 | +0.1% | 8,800 |
| 2025/01/28 | 996 | 1,019 | 996 | 999 | +3 | +0.3% | 12,600 |
| 2025/01/27 | 1,020 | 1,020 | 990 | 996 | -23 | -2.3% | 49,200 |
1～
50
件表示中 / 3676件
類似銘柄と比較する
現在ご覧いただいている「田岡化」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 |
|---|---|---|---|---|---|---|---|---|
| 田岡化 | 90,400円 | +5.1% | +44.6% | 2.99% | 10.79倍 | 0.73倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 藤倉化 | 45,300円 | +8.3% | +8.3% | 3.97% | 11.29倍 | 0.33倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| ニッタゼラチン | 71,500円 | -3.5% | +67.9% | 2.80% | 6.19倍 | 0.70倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| タイガポリ | 63,800円 | -3.9% | -41.7% | 5.33% | 7.94倍 | 0.30倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| ＫＩＭＯＴＯ | 22,700円 | +10.0% | +140.2% | 2.64% | 14.21倍 | 0.55倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
市場注目の銘柄
チャート関連のコラム
