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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 1,350 | 1,422 | 1,249 | 1,332 | -25 | -1.8% | 363,800 |
| 2025/07/29 | 1,350 | 1,366 | 1,334 | 1,357 | +10 | +0.7% | 53,400 |
| 2025/07/28 | 1,338 | 1,361 | 1,333 | 1,347 | +9 | +0.7% | 36,900 |
| 2025/07/25 | 1,350 | 1,368 | 1,324 | 1,338 | +1 | +0.1% | 34,100 |
| 2025/07/24 | 1,306 | 1,337 | 1,285 | 1,337 | +28 | +2.1% | 37,800 |
| 2025/07/23 | 1,309 | 1,320 | 1,285 | 1,309 | -3 | -0.2% | 48,400 |
| 2025/07/22 | 1,265 | 1,312 | 1,262 | 1,312 | +48 | +3.8% | 114,500 |
| 2025/07/18 | 1,285 | 1,285 | 1,260 | 1,264 | -21 | -1.6% | 17,700 |
| 2025/07/17 | 1,252 | 1,297 | 1,248 | 1,285 | +30 | +2.4% | 40,500 |
| 2025/07/16 | 1,270 | 1,276 | 1,242 | 1,255 | -15 | -1.2% | 17,200 |
| 2025/07/15 | 1,294 | 1,294 | 1,263 | 1,270 | -19 | -1.5% | 13,700 |
| 2025/07/14 | 1,270 | 1,297 | 1,269 | 1,289 | +5 | +0.4% | 24,500 |
| 2025/07/11 | 1,282 | 1,292 | 1,259 | 1,284 | +2 | +0.2% | 27,200 |
| 2025/07/10 | 1,265 | 1,291 | 1,250 | 1,282 | +31 | +2.5% | 41,300 |
| 2025/07/09 | 1,244 | 1,270 | 1,243 | 1,251 | +9 | +0.7% | 20,000 |
| 2025/07/08 | 1,214 | 1,243 | 1,214 | 1,242 | +13 | +1.1% | 23,200 |
| 2025/07/07 | 1,225 | 1,235 | 1,213 | 1,229 | +5 | +0.4% | 17,400 |
| 2025/07/04 | 1,233 | 1,248 | 1,210 | 1,224 | +3 | +0.2% | 44,800 |
| 2025/07/03 | 1,224 | 1,230 | 1,206 | 1,221 | -3 | -0.2% | 23,100 |
| 2025/07/02 | 1,223 | 1,237 | 1,201 | 1,224 | -15 | -1.2% | 33,000 |
| 2025/07/01 | 1,258 | 1,264 | 1,233 | 1,239 | -20 | -1.6% | 19,700 |
| 2025/06/30 | 1,300 | 1,300 | 1,251 | 1,259 | -34 | -2.6% | 33,300 |
| 2025/06/27 | 1,231 | 1,294 | 1,222 | 1,293 | +73 | +6% | 48,200 |
| 2025/06/26 | 1,220 | 1,235 | 1,206 | 1,220 | +3 | +0.2% | 37,800 |
| 2025/06/25 | 1,200 | 1,217 | 1,181 | 1,217 | +28 | +2.4% | 24,600 |
| 2025/06/24 | 1,188 | 1,211 | 1,175 | 1,189 | +11 | +0.9% | 22,100 |
| 2025/06/23 | 1,179 | 1,187 | 1,155 | 1,178 | -11 | -0.9% | 34,300 |
| 2025/06/20 | 1,220 | 1,220 | 1,187 | 1,189 | -30 | -2.5% | 34,600 |
| 2025/06/19 | 1,221 | 1,230 | 1,203 | 1,219 | -3 | -0.2% | 21,700 |
| 2025/06/18 | 1,212 | 1,235 | 1,210 | 1,222 | +10 | +0.8% | 21,000 |
| 2025/06/17 | 1,228 | 1,228 | 1,205 | 1,212 | -11 | -0.9% | 22,900 |
| 2025/06/16 | 1,234 | 1,248 | 1,207 | 1,223 | -12 | -1% | 29,900 |
| 2025/06/13 | 1,240 | 1,242 | 1,223 | 1,235 | -5 | -0.4% | 29,700 |
| 2025/06/12 | 1,242 | 1,261 | 1,234 | 1,240 | ±0 | ±0% | 26,100 |
| 2025/06/11 | 1,239 | 1,254 | 1,234 | 1,240 | +2 | +0.2% | 21,700 |
| 2025/06/10 | 1,250 | 1,266 | 1,238 | 1,238 | -8 | -0.6% | 32,000 |
| 2025/06/09 | 1,244 | 1,255 | 1,235 | 1,246 | +7 | +0.6% | 24,800 |
| 2025/06/06 | 1,248 | 1,255 | 1,239 | 1,239 | ±0 | ±0% | 21,200 |
| 2025/06/05 | 1,282 | 1,282 | 1,239 | 1,239 | -45 | -3.5% | 37,700 |
| 2025/06/04 | 1,300 | 1,324 | 1,284 | 1,284 | ±0 | ±0% | 47,300 |
| 2025/06/03 | 1,331 | 1,331 | 1,280 | 1,284 | -41 | -3.1% | 73,200 |
| 2025/06/02 | 1,292 | 1,325 | 1,290 | 1,325 | +28 | +2.2% | 38,300 |
| 2025/05/30 | 1,238 | 1,313 | 1,235 | 1,297 | +59 | +4.8% | 131,000 |
| 2025/05/29 | 1,235 | 1,250 | 1,234 | 1,238 | +1 | +0.1% | 27,900 |
| 2025/05/28 | 1,219 | 1,244 | 1,213 | 1,237 | +34 | +2.8% | 51,700 |
| 2025/05/27 | 1,159 | 1,215 | 1,159 | 1,203 | +39 | +3.4% | 45,500 |
| 2025/05/26 | 1,140 | 1,175 | 1,140 | 1,164 | +20 | +1.7% | 11,100 |
| 2025/05/23 | 1,151 | 1,170 | 1,141 | 1,144 | -7 | -0.6% | 26,900 |
| 2025/05/22 | 1,178 | 1,178 | 1,151 | 1,151 | -24 | -2% | 17,500 |
| 2025/05/21 | 1,161 | 1,190 | 1,155 | 1,175 | +12 | +1% | 30,400 |
1～
50
件表示中 / 3752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 | 133,200円 | +20.3% | +27.3% | 2.70% | 11.23倍 | 1.03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 |
| 北の達人 | 14,400円 | -13.0% | -46.5% | 2.43% | 32.29倍 | 2.55倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| リプロセル | 21,400円 | +2.0% | - | 0.00% | - | 2.26倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 高純度化 | 314,000円 | +11.0% | +2.0% | 4.01% | 36.32倍 | 1.34倍 |
|
電子部品の接続部位メッキ液専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| 日本化 | 211,700円 | +0.4% | -56.2% | 5.01% | 16.81倍 | 0.40倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
市場注目の銘柄
チャート関連のコラム
