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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,049 | 1,065 | 1,049 | 1,061 | +2 | +0.2% | 8,600 |
| 2025/03/04 | 1,087 | 1,087 | 1,042 | 1,059 | -28 | -2.6% | 31,900 |
| 2025/03/03 | 1,080 | 1,094 | 1,072 | 1,087 | +23 | +2.2% | 17,200 |
| 2025/02/28 | 1,053 | 1,077 | 1,045 | 1,064 | +2 | +0.2% | 49,600 |
| 2025/02/27 | 1,061 | 1,075 | 1,051 | 1,062 | +1 | +0.1% | 23,900 |
| 2025/02/26 | 1,070 | 1,077 | 1,056 | 1,061 | -10 | -0.9% | 44,100 |
| 2025/02/25 | 1,088 | 1,089 | 1,061 | 1,071 | -23 | -2.1% | 29,900 |
| 2025/02/21 | 1,100 | 1,116 | 1,088 | 1,094 | -11 | -1% | 40,600 |
| 2025/02/20 | 1,118 | 1,118 | 1,094 | 1,105 | -21 | -1.9% | 52,300 |
| 2025/02/19 | 1,160 | 1,160 | 1,118 | 1,126 | -34 | -2.9% | 43,700 |
| 2025/02/18 | 1,159 | 1,182 | 1,146 | 1,160 | +6 | +0.5% | 63,400 |
| 2025/02/17 | 1,177 | 1,177 | 1,148 | 1,154 | -12 | -1% | 31,100 |
| 2025/02/14 | 1,158 | 1,185 | 1,139 | 1,166 | +41 | +3.6% | 95,200 |
| 2025/02/13 | 1,135 | 1,139 | 1,113 | 1,125 | -22 | -1.9% | 27,700 |
| 2025/02/12 | 1,152 | 1,159 | 1,124 | 1,147 | +14 | +1.2% | 44,100 |
| 2025/02/10 | 1,094 | 1,133 | 1,094 | 1,133 | +39 | +3.6% | 61,800 |
| 2025/02/07 | 1,169 | 1,189 | 1,092 | 1,094 | -76 | -6.5% | 61,900 |
| 2025/02/06 | 1,086 | 1,174 | 1,086 | 1,170 | +85 | +7.8% | 143,200 |
| 2025/02/05 | 1,072 | 1,129 | 1,065 | 1,085 | +73 | +7.2% | 143,300 |
| 2025/02/04 | 1,021 | 1,043 | 1,009 | 1,012 | -3 | -0.3% | 59,000 |
| 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 |
101～
150
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 | 136,400円 | +20.3% | +27.3% | 2.64% | 11.50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 | 14,400円 | -13.0% | -46.5% | 2.43% | 32.29倍 | 2.55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 | 313,500円 | +11.0% | +2.0% | 4.02% | 36.26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
