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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 3,605 | 4,195 | 3,265 | 3,900 | +405 | +11.6% | 1,022,300 |
| 2019/06/27 | 3,000 | 3,495 | 3,000 | 3,495 | +502 | +16.8% | 30,900 |
| 2019/06/26 | 3,000 | 3,020 | 2,993 | 2,993 | -7 | -0.2% | 2,700 |
| 2019/06/25 | 3,030 | 3,030 | 3,000 | 3,000 | +12 | +0.4% | 1,300 |
| 2019/06/24 | 2,991 | 2,991 | 2,972 | 2,988 | -3 | -0.1% | 1,900 |
| 2019/06/21 | 3,000 | 3,020 | 2,991 | 2,991 | -6 | -0.2% | 2,000 |
| 2019/06/20 | 2,999 | 3,005 | 2,982 | 2,997 | +15 | +0.5% | 2,300 |
| 2019/06/19 | 2,962 | 3,000 | 2,962 | 2,982 | +6 | +0.2% | 2,400 |
| 2019/06/18 | 2,971 | 2,999 | 2,971 | 2,976 | +5 | +0.2% | 4,000 |
| 2019/06/17 | 2,961 | 2,989 | 2,961 | 2,971 | -29 | -1% | 1,100 |
| 2019/06/14 | 3,005 | 3,025 | 2,958 | 3,000 | -10 | -0.3% | 3,000 |
| 2019/06/13 | 3,030 | 3,030 | 3,010 | 3,010 | -20 | -0.7% | 800 |
| 2019/06/12 | 3,020 | 3,045 | 2,991 | 3,030 | +5 | +0.2% | 3,800 |
| 2019/06/11 | 3,005 | 3,065 | 3,005 | 3,025 | +20 | +0.7% | 3,100 |
| 2019/06/10 | 3,030 | 3,050 | 2,990 | 3,005 | +7 | +0.2% | 4,700 |
| 2019/06/07 | 2,995 | 2,998 | 2,940 | 2,998 | +36 | +1.2% | 1,100 |
| 2019/06/06 | 3,015 | 3,035 | 2,906 | 2,962 | -48 | -1.6% | 5,100 |
| 2019/06/05 | 2,957 | 3,010 | 2,957 | 3,010 | +109 | +3.8% | 3,500 |
| 2019/06/04 | 3,055 | 3,055 | 2,853 | 2,901 | -139 | -4.6% | 7,400 |
| 2019/06/03 | 3,170 | 3,170 | 2,980 | 3,040 | -145 | -4.6% | 4,100 |
| 2019/05/31 | 3,215 | 3,235 | 3,175 | 3,185 | -50 | -1.5% | 2,000 |
| 2019/05/30 | 3,295 | 3,300 | 3,235 | 3,235 | -30 | -0.9% | 6,300 |
| 2019/05/29 | 3,385 | 3,385 | 3,235 | 3,265 | -120 | -3.5% | 3,800 |
| 2019/05/28 | 3,425 | 3,425 | 3,380 | 3,385 | -40 | -1.2% | 3,100 |
| 2019/05/27 | 3,545 | 3,545 | 3,420 | 3,425 | -105 | -3% | 800 |
| 2019/05/24 | 3,395 | 3,540 | 3,370 | 3,530 | +180 | +5.4% | 6,400 |
| 2019/05/23 | 3,450 | 3,450 | 3,285 | 3,350 | -95 | -2.8% | 5,800 |
| 2019/05/22 | 3,470 | 3,500 | 3,430 | 3,445 | +35 | +1% | 3,200 |
| 2019/05/21 | 3,500 | 3,500 | 3,380 | 3,410 | -145 | -4.1% | 6,000 |
| 2019/05/20 | 3,350 | 3,585 | 3,350 | 3,555 | +205 | +6.1% | 10,100 |
| 2019/05/17 | 3,545 | 3,545 | 3,320 | 3,350 | -125 | -3.6% | 7,900 |
| 2019/05/16 | 3,545 | 3,670 | 3,475 | 3,475 | -95 | -2.7% | 2,900 |
| 2019/05/15 | 3,710 | 3,710 | 3,570 | 3,570 | -140 | -3.8% | 4,400 |
| 2019/05/14 | 3,795 | 3,795 | 3,670 | 3,710 | -110 | -2.9% | 7,700 |
| 2019/05/13 | 3,745 | 3,820 | 3,675 | 3,820 | -275 | -6.7% | 15,400 |
| 2019/05/10 | 4,095 | 4,095 | 4,095 | 4,095 | -700 | -14.6% | 1,300 |
| 2019/05/09 | 4,985 | 4,985 | 4,775 | 4,795 | -185 | -3.7% | 3,800 |
| 2019/05/08 | 4,980 | 4,980 | 4,930 | 4,980 | -15 | -0.3% | 1,200 |
| 2019/05/07 | 4,995 | 4,995 | 4,995 | 4,995 | +60 | +1.2% | 600 |
| 2019/04/26 | 5,000 | 5,000 | 4,930 | 4,935 | -115 | -2.3% | 1,500 |
| 2019/04/25 | 5,000 | 5,050 | 5,000 | 5,050 | +30 | +0.6% | 700 |
| 2019/04/24 | 4,995 | 5,020 | 4,990 | 5,020 | +110 | +2.2% | 1,100 |
| 2019/04/23 | 5,000 | 5,050 | 4,910 | 4,910 | -140 | -2.8% | 3,000 |
| 2019/04/22 | 5,050 | 5,050 | 4,985 | 5,050 | +50 | +1% | 800 |
| 2019/04/19 | 4,900 | 5,070 | 4,900 | 5,000 | +30 | +0.6% | 4,400 |
| 2019/04/18 | 4,960 | 4,970 | 4,930 | 4,970 | +5 | +0.1% | 2,200 |
| 2019/04/17 | 4,815 | 4,970 | 4,815 | 4,965 | +160 | +3.3% | 3,300 |
| 2019/04/16 | 4,910 | 4,925 | 4,785 | 4,805 | -130 | -2.6% | 10,700 |
| 2019/04/15 | 4,760 | 4,995 | 4,760 | 4,935 | +175 | +3.7% | 8,000 |
| 2019/04/12 | 4,725 | 4,775 | 4,705 | 4,760 | -5 | -0.1% | 600 |
1451～
1500
件表示中 / 3715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 | 123,900円 | +20.3% | +27.3% | 2.91% | 10.44倍 | 0.96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 |
| 三光合成 | 60,700円 | +1.3% | +12.0% | 3.95% | 6.38倍 | 0.60倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| フマキラー | 111,500円 | +4.4% | +18.3% | 2.15% | 9.37倍 | 0.73倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 日本化 | 197,900円 | +0.4% | -56.2% | 5.36% | 15.72倍 | 0.37倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| 大成ラミクＧ | 244,400円 | +3.9% | -27.4% | 2.86% | 12.64倍 | 0.61倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
市場注目の銘柄
チャート関連のコラム
