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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/24 | 998 | 1,019 | 993 | 1,019 | +26 | +2.6% | 18,400 |
| 2025/01/23 | 1,000 | 1,000 | 978 | 993 | -2 | -0.2% | 18,900 |
| 2025/01/22 | 990 | 1,001 | 985 | 995 | +14 | +1.4% | 12,000 |
| 2025/01/21 | 986 | 992 | 980 | 981 | ±0 | ±0% | 8,300 |
| 2025/01/20 | 988 | 996 | 974 | 981 | +1 | +0.1% | 18,500 |
| 2025/01/17 | 966 | 980 | 961 | 980 | +4 | +0.4% | 24,700 |
| 2025/01/16 | 955 | 979 | 955 | 976 | +29 | +3.1% | 17,000 |
| 2025/01/15 | 957 | 967 | 946 | 947 | -3 | -0.3% | 22,800 |
| 2025/01/14 | 991 | 991 | 920 | 950 | -51 | -5.1% | 125,300 |
| 2025/01/10 | 1,013 | 1,021 | 1,001 | 1,001 | -21 | -2.1% | 19,100 |
| 2025/01/09 | 1,033 | 1,038 | 1,018 | 1,022 | -20 | -1.9% | 13,500 |
| 2025/01/08 | 1,050 | 1,055 | 1,033 | 1,042 | -8 | -0.8% | 24,300 |
| 2025/01/07 | 1,057 | 1,067 | 1,050 | 1,050 | +1 | +0.1% | 19,900 |
| 2025/01/06 | 1,051 | 1,059 | 1,045 | 1,049 | +5 | +0.5% | 32,900 |
| 2024/12/30 | 1,043 | 1,051 | 1,032 | 1,044 | +17 | +1.7% | 22,400 |
| 2024/12/27 | 1,008 | 1,044 | 1,008 | 1,027 | +16 | +1.6% | 24,400 |
| 2024/12/26 | 985 | 1,019 | 975 | 1,011 | +34 | +3.5% | 51,700 |
| 2024/12/25 | 989 | 989 | 969 | 977 | -9 | -0.9% | 40,700 |
| 2024/12/24 | 1,005 | 1,005 | 986 | 986 | -22 | -2.2% | 23,100 |
| 2024/12/23 | 1,016 | 1,016 | 1,000 | 1,008 | +8 | +0.8% | 16,000 |
| 2024/12/20 | 1,033 | 1,033 | 1,000 | 1,000 | -14 | -1.4% | 22,700 |
| 2024/12/19 | 1,008 | 1,026 | 1,000 | 1,014 | +6 | +0.6% | 13,400 |
| 2024/12/18 | 1,040 | 1,040 | 1,008 | 1,008 | -18 | -1.8% | 18,900 |
| 2024/12/17 | 1,030 | 1,032 | 1,020 | 1,026 | +1 | +0.1% | 15,200 |
| 2024/12/16 | 1,029 | 1,039 | 1,017 | 1,025 | -3 | -0.3% | 21,400 |
| 2024/12/13 | 1,067 | 1,067 | 1,026 | 1,028 | -58 | -5.3% | 31,300 |
| 2024/12/12 | 1,033 | 1,087 | 1,022 | 1,086 | +81 | +8.1% | 87,500 |
| 2024/12/11 | 1,005 | 1,016 | 1,002 | 1,005 | ±0 | ±0% | 14,000 |
| 2024/12/10 | 1,025 | 1,025 | 1,001 | 1,005 | -6 | -0.6% | 25,600 |
| 2024/12/09 | 1,037 | 1,048 | 1,011 | 1,011 | -7 | -0.7% | 31,500 |
| 2024/12/06 | 1,085 | 1,086 | 1,016 | 1,018 | -67 | -6.2% | 55,400 |
| 2024/12/05 | 1,059 | 1,121 | 1,059 | 1,085 | +52 | +5% | 134,800 |
| 2024/12/04 | 1,052 | 1,053 | 1,031 | 1,033 | -27 | -2.5% | 21,600 |
| 2024/12/03 | 1,060 | 1,080 | 1,057 | 1,060 | +1 | +0.1% | 28,000 |
| 2024/12/02 | 1,030 | 1,065 | 1,025 | 1,059 | +24 | +2.3% | 47,300 |
| 2024/11/29 | 1,065 | 1,066 | 1,030 | 1,035 | -25 | -2.4% | 39,200 |
| 2024/11/28 | 1,055 | 1,071 | 1,048 | 1,060 | ±0 | ±0% | 42,700 |
| 2024/11/27 | 1,081 | 1,089 | 1,057 | 1,060 | -18 | -1.7% | 36,200 |
| 2024/11/26 | 1,099 | 1,099 | 1,055 | 1,078 | -18 | -1.6% | 47,200 |
| 2024/11/25 | 1,100 | 1,119 | 1,081 | 1,096 | +30 | +2.8% | 93,400 |
| 2024/11/22 | 1,040 | 1,070 | 1,038 | 1,066 | +38 | +3.7% | 96,600 |
| 2024/11/21 | 953 | 1,036 | 953 | 1,028 | +77 | +8.1% | 117,100 |
| 2024/11/20 | 979 | 980 | 951 | 951 | -19 | -2% | 17,500 |
| 2024/11/19 | 1,020 | 1,020 | 970 | 970 | -48 | -4.7% | 48,600 |
51～
100
件表示中 / 3682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 | 98,300円 | +5.1% | +44.6% | 2.75% | 11.73倍 | 0.79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 |
| ニッタゼラチン | 76,700円 | -3.5% | +67.9% | 2.61% | 6.64倍 | 0.74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 | 70,500円 | -3.9% | -41.7% | 4.82% | 8.77倍 | 0.34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 | 25,500円 | +10.0% | +140.2% | 2.35% | 15.97倍 | 0.62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 |
| リプロセル | 15,100円 | +9.7% | - | 0.00% | - | 1.63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 |
市場注目の銘柄
チャート関連のコラム
