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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,131 | 1,132 | 1,102 | 1,106 | -27 | -2.4% | 36,700 |
| 2022/03/30 | 1,111 | 1,133 | 1,106 | 1,133 | +4 | +0.4% | 36,400 |
| 2022/03/29 | 1,137 | 1,149 | 1,106 | 1,129 | +22 | +2% | 80,000 |
| 2022/03/28 | 1,135 | 1,138 | 1,094 | 1,107 | -13 | -1.2% | 86,500 |
| 2022/03/25 | 1,130 | 1,142 | 1,108 | 1,120 | +31 | +2.8% | 72,700 |
| 2022/03/24 | 1,061 | 1,093 | 1,044 | 1,089 | +28 | +2.6% | 59,600 |
| 2022/03/23 | 1,057 | 1,072 | 1,046 | 1,061 | +19 | +1.8% | 52,400 |
| 2022/03/22 | 1,061 | 1,069 | 1,035 | 1,042 | -12 | -1.1% | 61,800 |
| 2022/03/18 | 999 | 1,063 | 999 | 1,054 | +58 | +5.8% | 78,100 |
| 2022/03/17 | 989 | 999 | 975 | 996 | +11 | +1.1% | 92,600 |
| 2022/03/16 | 994 | 998 | 969 | 985 | +5 | +0.5% | 61,200 |
| 2022/03/15 | 952 | 988 | 952 | 980 | +11 | +1.1% | 62,700 |
| 2022/03/14 | 968 | 979 | 945 | 969 | -6 | -0.6% | 109,400 |
| 2022/03/11 | 993 | 994 | 961 | 975 | -44 | -4.3% | 130,800 |
| 2022/03/10 | 1,000 | 1,028 | 997 | 1,019 | +32 | +3.2% | 85,700 |
| 2022/03/09 | 1,000 | 1,008 | 970 | 987 | -21 | -2.1% | 112,000 |
| 2022/03/08 | 1,045 | 1,055 | 1,008 | 1,008 | -74 | -6.8% | 98,800 |
| 2022/03/07 | 1,091 | 1,106 | 1,061 | 1,082 | -51 | -4.5% | 88,900 |
| 2022/03/04 | 1,148 | 1,157 | 1,122 | 1,133 | -25 | -2.2% | 43,500 |
| 2022/03/03 | 1,156 | 1,161 | 1,137 | 1,158 | -2 | -0.2% | 47,300 |
| 2022/03/02 | 1,161 | 1,174 | 1,143 | 1,160 | -14 | -1.2% | 43,800 |
| 2022/03/01 | 1,177 | 1,190 | 1,159 | 1,174 | -4 | -0.3% | 54,400 |
| 2022/02/28 | 1,107 | 1,186 | 1,107 | 1,178 | +74 | +6.7% | 88,700 |
| 2022/02/25 | 1,066 | 1,112 | 1,050 | 1,104 | +35 | +3.3% | 101,400 |
| 2022/02/24 | 1,103 | 1,105 | 1,064 | 1,069 | -53 | -4.7% | 114,600 |
| 2022/02/22 | 1,142 | 1,148 | 1,114 | 1,122 | -37 | -3.2% | 84,000 |
| 2022/02/21 | 1,165 | 1,165 | 1,140 | 1,159 | -36 | -3% | 50,400 |
| 2022/02/18 | 1,154 | 1,205 | 1,137 | 1,195 | +11 | +0.9% | 92,200 |
| 2022/02/17 | 1,139 | 1,189 | 1,136 | 1,184 | +51 | +4.5% | 121,400 |
| 2022/02/16 | 1,150 | 1,151 | 1,121 | 1,133 | +4 | +0.4% | 53,400 |
| 2022/02/15 | 1,160 | 1,173 | 1,121 | 1,129 | -31 | -2.7% | 68,100 |
| 2022/02/14 | 1,168 | 1,185 | 1,151 | 1,160 | -30 | -2.5% | 80,400 |
| 2022/02/10 | 1,200 | 1,214 | 1,188 | 1,190 | -8 | -0.7% | 88,500 |
| 2022/02/09 | 1,165 | 1,200 | 1,159 | 1,198 | +33 | +2.8% | 156,700 |
| 2022/02/08 | 1,182 | 1,201 | 1,160 | 1,165 | -27 | -2.3% | 123,700 |
| 2022/02/07 | 1,218 | 1,246 | 1,182 | 1,192 | -51 | -4.1% | 100,800 |
| 2022/02/04 | 1,242 | 1,257 | 1,214 | 1,243 | -3 | -0.2% | 77,200 |
| 2022/02/03 | 1,299 | 1,302 | 1,234 | 1,246 | -81 | -6.1% | 131,300 |
| 2022/02/02 | 1,258 | 1,328 | 1,248 | 1,327 | +52 | +4.1% | 106,000 |
| 2022/02/01 | 1,280 | 1,293 | 1,240 | 1,275 | -7 | -0.5% | 143,900 |
| 2022/01/31 | 1,315 | 1,323 | 1,256 | 1,282 | -106 | -7.6% | 117,900 |
| 2022/01/28 | 1,385 | 1,403 | 1,330 | 1,388 | -4 | -0.3% | 102,000 |
| 2022/01/27 | 1,440 | 1,469 | 1,364 | 1,392 | -28 | -2% | 39,800 |
| 2022/01/26 | 1,375 | 1,448 | 1,371 | 1,420 | +49 | +3.6% | 67,500 |
| 2022/01/25 | 1,428 | 1,428 | 1,344 | 1,371 | -27 | -1.9% | 66,000 |
| 2022/01/24 | 1,404 | 1,406 | 1,365 | 1,398 | -18 | -1.3% | 37,700 |
| 2022/01/21 | 1,404 | 1,423 | 1,365 | 1,416 | +30 | +2.2% | 54,100 |
| 2022/01/20 | 1,358 | 1,407 | 1,358 | 1,386 | +22 | +1.6% | 38,200 |
| 2022/01/19 | 1,418 | 1,418 | 1,359 | 1,364 | -56 | -3.9% | 56,500 |
| 2022/01/18 | 1,431 | 1,463 | 1,406 | 1,420 | -7 | -0.5% | 52,000 |
651～
700
件表示中 / 3586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 | 106,600円 | +5.1% | +31.5% | 1.97% | 14.55倍 | 0.86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 | 166,000円 | +15.7% | +65.3% | 4.82% | 11.04倍 | 0.45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 |
| 共和レザ | 63,800円 | +1.9% | -2.0% | 5.02% | 8.69倍 | 0.42倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| ミライアル | 144,400円 | -1.9% | -12.7% | 2.77% | 13.02倍 | 0.59倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| アクシージア | 57,800円 | +26.5% | -19.3% | 1.73% | 21.75倍 | 1.62倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
市場注目の銘柄
チャート関連のコラム
