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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,161 | 1,193 | 1,151 | 1,163 | +2 | +0.2% | 54,700 |
| 2025/05/19 | 1,172 | 1,173 | 1,151 | 1,161 | -11 | -0.9% | 26,200 |
| 2025/05/16 | 1,172 | 1,184 | 1,142 | 1,172 | +5 | +0.4% | 29,200 |
| 2025/05/15 | 1,180 | 1,183 | 1,158 | 1,167 | -19 | -1.6% | 48,600 |
| 2025/05/14 | 1,196 | 1,196 | 1,125 | 1,186 | -4 | -0.3% | 115,700 |
| 2025/05/13 | 1,191 | 1,242 | 1,168 | 1,190 | -2 | -0.2% | 262,700 |
| 2025/05/12 | 1,090 | 1,248 | 1,070 | 1,192 | +125 | +11.7% | 412,500 |
| 2025/05/09 | 1,037 | 1,072 | 1,036 | 1,067 | +42 | +4.1% | 41,900 |
| 2025/05/08 | 1,063 | 1,063 | 1,025 | 1,025 | -38 | -3.6% | 77,000 |
| 2025/05/07 | 1,050 | 1,064 | 1,030 | 1,063 | +8 | +0.8% | 27,100 |
| 2025/05/02 | 1,064 | 1,075 | 1,048 | 1,055 | -9 | -0.8% | 27,400 |
| 2025/05/01 | 1,080 | 1,085 | 1,045 | 1,064 | -21 | -1.9% | 64,500 |
| 2025/04/30 | 1,073 | 1,085 | 1,061 | 1,085 | +34 | +3.2% | 50,700 |
| 2025/04/28 | 1,035 | 1,051 | 1,026 | 1,051 | +25 | +2.4% | 32,900 |
| 2025/04/25 | 1,018 | 1,035 | 1,011 | 1,026 | +21 | +2.1% | 45,300 |
| 2025/04/24 | 1,024 | 1,026 | 1,005 | 1,005 | -10 | -1% | 28,000 |
| 2025/04/23 | 1,021 | 1,025 | 992 | 1,015 | +14 | +1.4% | 34,100 |
| 2025/04/22 | 990 | 1,002 | 970 | 1,001 | +7 | +0.7% | 38,100 |
| 2025/04/21 | 1,003 | 1,015 | 991 | 994 | -6 | -0.6% | 43,900 |
| 2025/04/18 | 956 | 1,000 | 956 | 1,000 | +45 | +4.7% | 60,700 |
| 2025/04/17 | 950 | 957 | 936 | 955 | +20 | +2.1% | 104,200 |
| 2025/04/16 | 963 | 963 | 923 | 935 | +2 | +0.2% | 127,700 |
| 2025/04/15 | 935 | 949 | 921 | 933 | +7 | +0.8% | 93,200 |
| 2025/04/14 | 944 | 946 | 919 | 926 | -3 | -0.3% | 80,700 |
| 2025/04/11 | 918 | 933 | 900 | 929 | -26 | -2.7% | 62,600 |
| 2025/04/10 | 979 | 983 | 933 | 955 | +51 | +5.6% | 88,500 |
| 2025/04/09 | 944 | 944 | 888 | 904 | -60 | -6.2% | 50,000 |
| 2025/04/08 | 915 | 990 | 896 | 964 | +79 | +8.9% | 53,500 |
| 2025/04/07 | 879 | 920 | 875 | 885 | -135 | -13.2% | 103,300 |
| 2025/04/04 | 1,102 | 1,111 | 1,001 | 1,020 | -91 | -8.2% | 122,900 |
| 2025/04/03 | 1,106 | 1,135 | 1,104 | 1,111 | -39 | -3.4% | 76,600 |
| 2025/04/02 | 1,171 | 1,179 | 1,150 | 1,150 | -21 | -1.8% | 35,900 |
| 2025/04/01 | 1,182 | 1,188 | 1,165 | 1,171 | -10 | -0.8% | 46,800 |
| 2025/03/31 | 1,158 | 1,188 | 1,151 | 1,181 | +1 | +0.1% | 43,100 |
| 2025/03/28 | 1,184 | 1,189 | 1,173 | 1,180 | -21 | -1.7% | 34,200 |
| 2025/03/27 | 1,214 | 1,220 | 1,201 | 1,201 | -28 | -2.3% | 31,100 |
| 2025/03/26 | 1,266 | 1,277 | 1,228 | 1,229 | -24 | -1.9% | 37,800 |
| 2025/03/25 | 1,224 | 1,264 | 1,224 | 1,253 | +36 | +3% | 60,800 |
| 2025/03/24 | 1,200 | 1,223 | 1,190 | 1,217 | +17 | +1.4% | 26,100 |
| 2025/03/21 | 1,208 | 1,225 | 1,195 | 1,200 | ±0 | ±0% | 43,500 |
| 2025/03/19 | 1,182 | 1,203 | 1,177 | 1,200 | +32 | +2.7% | 32,900 |
| 2025/03/18 | 1,187 | 1,206 | 1,168 | 1,168 | -19 | -1.6% | 53,300 |
| 2025/03/17 | 1,180 | 1,196 | 1,164 | 1,187 | +22 | +1.9% | 38,100 |
| 2025/03/14 | 1,148 | 1,172 | 1,148 | 1,165 | +8 | +0.7% | 11,100 |
| 2025/03/13 | 1,160 | 1,182 | 1,157 | 1,157 | +16 | +1.4% | 28,900 |
| 2025/03/12 | 1,177 | 1,180 | 1,139 | 1,141 | -29 | -2.5% | 39,900 |
| 2025/03/11 | 1,139 | 1,182 | 1,134 | 1,170 | +15 | +1.3% | 40,600 |
| 2025/03/10 | 1,155 | 1,174 | 1,131 | 1,155 | +29 | +2.6% | 32,000 |
| 2025/03/07 | 1,170 | 1,170 | 1,116 | 1,126 | -73 | -6.1% | 86,500 |
| 2025/03/06 | 1,089 | 1,226 | 1,084 | 1,199 | +138 | +13% | 264,300 |
51～
100
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 | 136,100円 | +20.3% | +27.3% | 2.65% | 11.47倍 | 1.05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 | 14,500円 | -13.0% | -46.5% | 2.41% | 32.51倍 | 2.57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 | 20,800円 | +2.0% | - | 0.00% | - | 2.20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 | 212,600円 | +0.4% | -56.2% | 4.99% | 16.88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
