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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 2022/01/17 | 1,458 | 1,469 | 1,423 | 1,427 | -28 | -1.9% | 60,400 |
| 2022/01/14 | 1,513 | 1,526 | 1,449 | 1,455 | -66 | -4.3% | 70,900 |
| 2022/01/13 | 1,520 | 1,549 | 1,510 | 1,521 | -5 | -0.3% | 37,800 |
| 2022/01/12 | 1,478 | 1,533 | 1,478 | 1,526 | +56 | +3.8% | 73,100 |
| 2022/01/11 | 1,483 | 1,495 | 1,446 | 1,470 | -13 | -0.9% | 56,700 |
| 2022/01/07 | 1,477 | 1,511 | 1,458 | 1,483 | +13 | +0.9% | 44,800 |
| 2022/01/06 | 1,488 | 1,499 | 1,460 | 1,470 | -33 | -2.2% | 51,900 |
| 2022/01/05 | 1,503 | 1,530 | 1,480 | 1,503 | +1 | +0.1% | 46,500 |
| 2022/01/04 | 1,509 | 1,509 | 1,463 | 1,502 | +23 | +1.6% | 42,800 |
| 2021/12/30 | 1,467 | 1,489 | 1,430 | 1,479 | +13 | +0.9% | 47,400 |
| 2021/12/29 | 1,441 | 1,475 | 1,441 | 1,466 | +7 | +0.5% | 39,800 |
| 2021/12/28 | 1,409 | 1,460 | 1,409 | 1,459 | +50 | +3.5% | 85,800 |
| 2021/12/27 | 1,442 | 1,442 | 1,401 | 1,409 | -36 | -2.5% | 46,900 |
| 2021/12/24 | 1,430 | 1,485 | 1,430 | 1,445 | +20 | +1.4% | 62,800 |
| 2021/12/23 | 1,405 | 1,455 | 1,405 | 1,425 | +20 | +1.4% | 52,400 |
| 2021/12/22 | 1,336 | 1,424 | 1,332 | 1,405 | +67 | +5% | 134,200 |
| 2021/12/21 | 1,320 | 1,362 | 1,301 | 1,338 | +1 | +0.1% | 133,700 |
| 2021/12/20 | 1,379 | 1,385 | 1,333 | 1,337 | -60 | -4.3% | 77,000 |
| 2021/12/17 | 1,403 | 1,415 | 1,384 | 1,397 | -31 | -2.2% | 43,000 |
| 2021/12/16 | 1,436 | 1,446 | 1,417 | 1,428 | +9 | +0.6% | 32,500 |
| 2021/12/15 | 1,396 | 1,441 | 1,377 | 1,419 | +16 | +1.1% | 74,800 |
| 2021/12/14 | 1,445 | 1,446 | 1,397 | 1,403 | -53 | -3.6% | 49,000 |
| 2021/12/13 | 1,465 | 1,478 | 1,447 | 1,456 | +1 | +0.1% | 44,700 |
| 2021/12/10 | 1,501 | 1,509 | 1,453 | 1,455 | -58 | -3.8% | 59,600 |
| 2021/12/09 | 1,532 | 1,545 | 1,508 | 1,513 | -32 | -2.1% | 31,600 |
| 2021/12/08 | 1,538 | 1,560 | 1,525 | 1,545 | +18 | +1.2% | 29,800 |
| 2021/12/07 | 1,480 | 1,534 | 1,461 | 1,527 | +49 | +3.3% | 45,200 |
| 2021/12/06 | 1,451 | 1,514 | 1,451 | 1,478 | +9 | +0.6% | 48,600 |
| 2021/12/03 | 1,450 | 1,479 | 1,446 | 1,469 | +16 | +1.1% | 54,200 |
| 2021/12/02 | 1,492 | 1,508 | 1,453 | 1,453 | -49 | -3.3% | 60,400 |
| 2021/12/01 | 1,505 | 1,520 | 1,472 | 1,502 | -13 | -0.9% | 100,800 |
| 2021/11/30 | 1,595 | 1,609 | 1,511 | 1,515 | -38 | -2.4% | 60,700 |
851～
900
件表示中 / 3754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 | 137,400円 | +20.3% | +27.3% | 2.62% | 11.58倍 | 1.06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 |
| リプロセル | 21,200円 | +2.0% | - | 0.00% | - | 2.23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 |
| 共和レザ | 81,600円 | -6.0% | -61.3% | 6.37% | 64.81倍 | 0.54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 |
| 高純度化 | 320,000円 | +11.0% | +2.0% | 3.94% | 37.01倍 | 1.37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 | 215,100円 | +0.4% | -56.2% | 4.93% | 17.12倍 | 0.41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
