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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,850 | 3,850 | 3,825 | 3,825 | -10 | -0.3% | 600 |
| 2018/07/17 | 3,820 | 3,840 | 3,815 | 3,835 | +20 | +0.5% | 3,900 |
| 2018/07/13 | 3,800 | 3,815 | 3,800 | 3,815 | +5 | +0.1% | 900 |
| 2018/07/12 | 3,840 | 3,840 | 3,810 | 3,810 | +40 | +1.1% | 700 |
| 2018/07/11 | 3,780 | 3,780 | 3,700 | 3,770 | -55 | -1.4% | 3,800 |
| 2018/07/10 | 3,760 | 3,850 | 3,760 | 3,825 | +80 | +2.1% | 1,000 |
| 2018/07/09 | 3,670 | 3,745 | 3,600 | 3,745 | +85 | +2.3% | 2,300 |
| 2018/07/06 | 3,615 | 3,685 | 3,610 | 3,660 | +50 | +1.4% | 1,900 |
| 2018/07/05 | 3,665 | 3,735 | 3,580 | 3,610 | +10 | +0.3% | 1,700 |
| 2018/07/04 | 3,605 | 3,610 | 3,600 | 3,600 | -5 | -0.1% | 1,500 |
| 2018/07/03 | 3,795 | 3,795 | 3,580 | 3,605 | -120 | -3.2% | 16,900 |
| 2018/07/02 | 3,890 | 3,890 | 3,710 | 3,725 | -145 | -3.7% | 8,400 |
| 2018/06/29 | 3,895 | 3,895 | 3,830 | 3,870 | +25 | +0.7% | 1,800 |
| 2018/06/28 | 3,700 | 3,845 | 3,685 | 3,845 | +130 | +3.5% | 3,500 |
| 2018/06/27 | 3,740 | 3,740 | 3,700 | 3,715 | -45 | -1.2% | 5,600 |
| 2018/06/26 | 3,750 | 3,790 | 3,725 | 3,760 | -70 | -1.8% | 4,300 |
| 2018/06/25 | 3,920 | 3,920 | 3,750 | 3,830 | -55 | -1.4% | 9,400 |
| 2018/06/22 | 3,880 | 3,895 | 3,880 | 3,885 | -20 | -0.5% | 1,900 |
| 2018/06/21 | 3,925 | 3,950 | 3,900 | 3,905 | -50 | -1.3% | 4,800 |
| 2018/06/20 | 3,950 | 4,020 | 3,850 | 3,955 | +5 | +0.1% | 5,200 |
| 2018/06/19 | 4,005 | 4,085 | 3,880 | 3,950 | -90 | -2.2% | 9,000 |
| 2018/06/18 | 4,140 | 4,140 | 4,020 | 4,040 | -160 | -3.8% | 11,600 |
| 2018/06/15 | 4,360 | 4,360 | 4,200 | 4,200 | -115 | -2.7% | 4,800 |
| 2018/06/14 | 4,305 | 4,330 | 4,290 | 4,315 | -35 | -0.8% | 2,200 |
| 2018/06/13 | 4,310 | 4,380 | 4,300 | 4,350 | -10 | -0.2% | 2,600 |
| 2018/06/12 | 4,390 | 4,400 | 4,335 | 4,360 | +40 | +0.9% | 3,600 |
| 2018/06/11 | 4,210 | 4,360 | 4,210 | 4,320 | +40 | +0.9% | 8,300 |
| 2018/06/08 | 4,240 | 4,280 | 4,220 | 4,280 | +30 | +0.7% | 7,500 |
| 2018/06/07 | 4,250 | 4,300 | 4,210 | 4,250 | +40 | +1% | 4,600 |
| 2018/06/06 | 4,155 | 4,230 | 4,130 | 4,210 | +10 | +0.2% | 9,900 |
| 2018/06/05 | 4,240 | 4,240 | 4,150 | 4,200 | -40 | -0.9% | 5,000 |
| 2018/06/04 | 4,130 | 4,300 | 4,130 | 4,240 | +105 | +2.5% | 3,300 |
| 2018/06/01 | 4,210 | 4,210 | 4,110 | 4,135 | -65 | -1.5% | 6,500 |
| 2018/05/31 | 4,030 | 4,235 | 4,030 | 4,200 | +150 | +3.7% | 13,100 |
| 2018/05/30 | 3,980 | 4,050 | 3,940 | 4,050 | ±0 | ±0% | 11,900 |
| 2018/05/29 | 3,960 | 4,050 | 3,960 | 4,050 | +40 | +1% | 5,500 |
| 2018/05/28 | 4,020 | 4,035 | 4,000 | 4,010 | -10 | -0.2% | 3,300 |
| 2018/05/25 | 4,030 | 4,050 | 3,995 | 4,020 | ±0 | ±0% | 4,500 |
| 2018/05/24 | 3,965 | 4,040 | 3,960 | 4,020 | +65 | +1.6% | 25,500 |
| 2018/05/23 | 3,985 | 4,130 | 3,950 | 3,955 | -5 | -0.1% | 16,300 |
| 2018/05/22 | 3,960 | 4,000 | 3,930 | 3,960 | ±0 | ±0% | 7,900 |
| 2018/05/21 | 3,995 | 4,080 | 3,945 | 3,960 | -65 | -1.6% | 14,900 |
| 2018/05/18 | 3,925 | 4,030 | 3,900 | 4,025 | +145 | +3.7% | 17,100 |
| 2018/05/17 | 3,750 | 3,940 | 3,745 | 3,880 | +140 | +3.7% | 35,600 |
| 2018/05/16 | 3,710 | 3,775 | 3,665 | 3,740 | +30 | +0.8% | 9,700 |
| 2018/05/15 | 3,750 | 3,750 | 3,675 | 3,710 | -45 | -1.2% | 7,800 |
| 2018/05/14 | 3,695 | 3,845 | 3,660 | 3,755 | +125 | +3.4% | 18,300 |
| 2018/05/11 | 3,620 | 3,695 | 3,525 | 3,630 | +415 | +12.9% | 46,500 |
| 2018/05/10 | 3,200 | 3,255 | 3,185 | 3,215 | +30 | +0.9% | 5,200 |
| 2018/05/09 | 3,165 | 3,185 | 3,105 | 3,185 | +35 | +1.1% | 4,000 |
1551～
1600
件表示中 / 3586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 | 106,600円 | +5.1% | +31.5% | 1.97% | 14.55倍 | 0.86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 |
| カーバイド | 166,000円 | +15.7% | +65.3% | 4.82% | 11.04倍 | 0.45倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
| 共和レザ | 63,800円 | +1.9% | -2.0% | 5.02% | 8.69倍 | 0.42倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| ミライアル | 144,400円 | -1.9% | -12.7% | 2.77% | 13.02倍 | 0.59倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| アクシージア | 57,800円 | +26.5% | -19.3% | 1.73% | 21.75倍 | 1.62倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
市場注目の銘柄
チャート関連のコラム
