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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,396 | 1,436 | 1,394 | 1,416 | +32 | +2.3% | 52,100 |
| 2025/09/11 | 1,379 | 1,392 | 1,353 | 1,384 | +18 | +1.3% | 50,200 |
| 2025/09/10 | 1,351 | 1,378 | 1,350 | 1,366 | +16 | +1.2% | 63,600 |
| 2025/09/09 | 1,350 | 1,362 | 1,336 | 1,350 | -2 | -0.1% | 80,200 |
| 2025/09/08 | 1,378 | 1,378 | 1,346 | 1,352 | -18 | -1.3% | 58,300 |
| 2025/09/05 | 1,362 | 1,378 | 1,349 | 1,370 | ±0 | ±0% | 55,200 |
| 2025/09/04 | 1,359 | 1,389 | 1,352 | 1,370 | +11 | +0.8% | 46,900 |
| 2025/09/03 | 1,359 | 1,384 | 1,359 | 1,359 | -5 | -0.4% | 55,700 |
| 2025/09/02 | 1,386 | 1,397 | 1,363 | 1,364 | -22 | -1.6% | 43,700 |
| 2025/09/01 | 1,409 | 1,413 | 1,370 | 1,386 | -28 | -2% | 58,700 |
| 2025/08/29 | 1,422 | 1,432 | 1,414 | 1,414 | -12 | -0.8% | 38,100 |
| 2025/08/28 | 1,464 | 1,464 | 1,420 | 1,426 | -36 | -2.5% | 43,200 |
| 2025/08/27 | 1,418 | 1,482 | 1,412 | 1,462 | +39 | +2.7% | 48,600 |
| 2025/08/26 | 1,431 | 1,444 | 1,419 | 1,423 | -12 | -0.8% | 42,200 |
| 2025/08/25 | 1,465 | 1,471 | 1,435 | 1,435 | -12 | -0.8% | 35,100 |
| 2025/08/22 | 1,472 | 1,472 | 1,441 | 1,447 | -25 | -1.7% | 29,300 |
| 2025/08/21 | 1,450 | 1,482 | 1,429 | 1,472 | +20 | +1.4% | 41,900 |
| 2025/08/20 | 1,500 | 1,500 | 1,452 | 1,452 | -39 | -2.6% | 50,100 |
| 2025/08/19 | 1,500 | 1,511 | 1,490 | 1,491 | -8 | -0.5% | 39,700 |
| 2025/08/18 | 1,518 | 1,529 | 1,493 | 1,499 | +11 | +0.7% | 55,400 |
| 2025/08/15 | 1,449 | 1,488 | 1,432 | 1,488 | +58 | +4.1% | 61,800 |
| 2025/08/14 | 1,425 | 1,439 | 1,414 | 1,430 | +10 | +0.7% | 30,600 |
| 2025/08/13 | 1,410 | 1,434 | 1,399 | 1,420 | +12 | +0.9% | 44,400 |
| 2025/08/12 | 1,421 | 1,421 | 1,402 | 1,408 | -8 | -0.6% | 21,300 |
| 2025/08/08 | 1,442 | 1,448 | 1,416 | 1,416 | -29 | -2% | 33,900 |
| 2025/08/07 | 1,432 | 1,448 | 1,407 | 1,445 | +14 | +1% | 47,500 |
| 2025/08/06 | 1,385 | 1,455 | 1,385 | 1,431 | +46 | +3.3% | 74,700 |
| 2025/08/05 | 1,400 | 1,400 | 1,380 | 1,385 | -10 | -0.7% | 33,400 |
| 2025/08/04 | 1,353 | 1,396 | 1,353 | 1,395 | +21 | +1.5% | 77,800 |
| 2025/08/01 | 1,394 | 1,394 | 1,369 | 1,374 | -21 | -1.5% | 45,600 |
| 2025/07/31 | 1,336 | 1,397 | 1,275 | 1,395 | +63 | +4.7% | 196,400 |
| 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 |
1～
50
件表示中 / 3783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 | 141,600円 | +20.3% | +27.3% | 2.54% | 11.94倍 | 1.10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 |
| カーバイド | 221,800円 | +0.6% | -9.6% | 3.70% | 8.99倍 | 0.58倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
| 北の達人 | 14,700円 | -13.0% | -46.5% | 2.38% | 32.96倍 | 2.61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 |
| フマキラー | 122,100円 | +4.4% | +18.3% | 1.97% | 10.27倍 | 0.80倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| タイガポリ | 99,800円 | -3.3% | -8.6% | 2.81% | 10.95倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
