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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 4,630 | 4,770 | 4,570 | 4,770 | +700 | +17.2% | 50,600 |
| 2019/01/28 | 4,120 | 4,285 | 4,050 | 4,070 | +20 | +0.5% | 5,400 |
| 2019/01/25 | 4,070 | 4,100 | 3,955 | 4,050 | +95 | +2.4% | 2,800 |
| 2019/01/24 | 3,990 | 4,040 | 3,935 | 3,955 | -30 | -0.8% | 1,400 |
| 2019/01/23 | 3,990 | 3,990 | 3,975 | 3,985 | +20 | +0.5% | 800 |
| 2019/01/22 | 3,900 | 3,970 | 3,890 | 3,965 | -35 | -0.9% | 1,100 |
| 2019/01/21 | 4,150 | 4,165 | 3,930 | 4,000 | -85 | -2.1% | 3,300 |
| 2019/01/18 | 4,085 | 4,150 | 4,010 | 4,085 | +35 | +0.9% | 1,300 |
| 2019/01/17 | 3,955 | 4,080 | 3,955 | 4,050 | +95 | +2.4% | 3,700 |
| 2019/01/16 | 4,020 | 4,020 | 3,910 | 3,955 | -50 | -1.2% | 700 |
| 2019/01/15 | 3,815 | 4,040 | 3,815 | 4,005 | +120 | +3.1% | 3,600 |
| 2019/01/11 | 3,845 | 3,900 | 3,795 | 3,885 | +250 | +6.9% | 5,300 |
| 2019/01/10 | 3,750 | 3,750 | 3,635 | 3,635 | -45 | -1.2% | 700 |
| 2019/01/09 | 3,590 | 3,680 | 3,565 | 3,680 | +160 | +4.5% | 2,000 |
| 2019/01/08 | 3,490 | 3,595 | 3,450 | 3,520 | +30 | +0.9% | 4,900 |
| 2019/01/07 | 3,440 | 3,490 | 3,440 | 3,490 | +110 | +3.3% | 1,300 |
| 2019/01/04 | 3,505 | 3,515 | 3,060 | 3,380 | -135 | -3.8% | 8,900 |
| 2018/12/28 | 3,550 | 3,585 | 3,500 | 3,515 | -175 | -4.7% | 5,500 |
| 2018/12/27 | 3,800 | 3,800 | 3,625 | 3,690 | +205 | +5.9% | 2,100 |
| 2018/12/26 | 3,720 | 3,720 | 3,485 | 3,485 | -95 | -2.7% | 1,000 |
| 2018/12/25 | 3,495 | 3,600 | 3,425 | 3,580 | -265 | -6.9% | 13,600 |
| 2018/12/21 | 3,865 | 3,875 | 3,795 | 3,845 | -90 | -2.3% | 4,200 |
| 2018/12/20 | 3,940 | 4,190 | 3,845 | 3,935 | -5 | -0.1% | 2,600 |
| 2018/12/19 | 3,910 | 4,020 | 3,750 | 3,940 | -110 | -2.7% | 8,000 |
| 2018/12/18 | 4,425 | 4,425 | 3,735 | 4,050 | -305 | -7% | 9,400 |
| 2018/12/17 | 4,430 | 4,430 | 4,140 | 4,355 | -90 | -2% | 4,200 |
| 2018/12/14 | 4,525 | 4,550 | 4,445 | 4,445 | -80 | -1.8% | 800 |
| 2018/12/13 | 4,530 | 4,530 | 4,525 | 4,525 | ±0 | ±0% | 500 |
| 2018/12/12 | 4,660 | 4,830 | 4,385 | 4,525 | -135 | -2.9% | 10,700 |
| 2018/12/11 | 4,955 | 4,960 | 4,620 | 4,660 | -305 | -6.1% | 5,200 |
| 2018/12/10 | 5,000 | 5,030 | 4,965 | 4,965 | -35 | -0.7% | 1,300 |
| 2018/12/07 | 5,090 | 5,100 | 4,940 | 5,000 | -40 | -0.8% | 1,700 |
| 2018/12/06 | 4,980 | 5,080 | 4,940 | 5,040 | +60 | +1.2% | 1,800 |
| 2018/12/05 | 4,950 | 5,110 | 4,950 | 4,980 | -100 | -2% | 2,000 |
| 2018/12/04 | 5,120 | 5,190 | 5,050 | 5,080 | -20 | -0.4% | 5,900 |
| 2018/12/03 | 5,020 | 5,210 | 5,020 | 5,100 | +100 | +2% | 6,000 |
| 2018/11/30 | 5,050 | 5,050 | 5,000 | 5,000 | -10 | -0.2% | 600 |
| 2018/11/29 | 4,995 | 5,030 | 4,950 | 5,010 | +110 | +2.2% | 1,700 |
| 2018/11/28 | 4,910 | 4,910 | 4,890 | 4,900 | -10 | -0.2% | 1,000 |
| 2018/11/27 | 4,900 | 4,965 | 4,855 | 4,910 | +10 | +0.2% | 2,700 |
| 2018/11/26 | 4,995 | 4,995 | 4,900 | 4,900 | -65 | -1.3% | 1,200 |
| 2018/11/22 | 4,925 | 4,970 | 4,900 | 4,965 | +110 | +2.3% | 1,100 |
| 2018/11/21 | 4,820 | 4,915 | 4,820 | 4,855 | +15 | +0.3% | 800 |
| 2018/11/20 | 4,930 | 4,945 | 4,840 | 4,840 | -20 | -0.4% | 1,100 |
| 2018/11/19 | 4,940 | 4,970 | 4,860 | 4,860 | -10 | -0.2% | 600 |
| 2018/11/16 | 4,815 | 4,975 | 4,815 | 4,870 | +70 | +1.5% | 3,100 |
| 2018/11/15 | 4,950 | 4,955 | 4,785 | 4,800 | -150 | -3% | 5,600 |
| 2018/11/14 | 4,970 | 5,100 | 4,950 | 4,950 | -45 | -0.9% | 3,000 |
| 2018/11/13 | 5,090 | 5,090 | 4,950 | 4,995 | -265 | -5% | 1,900 |
| 2018/11/12 | 5,250 | 5,260 | 5,160 | 5,260 | +60 | +1.2% | 1,100 |
1551～
1600
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
