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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,105 | 3,150 | 3,105 | 3,150 | +25 | +0.8% | 1,100 |
| 2018/05/07 | 3,145 | 3,145 | 3,105 | 3,125 | +10 | +0.3% | 1,400 |
| 2018/05/02 | 3,130 | 3,155 | 3,085 | 3,115 | -10 | -0.3% | 3,900 |
| 2018/05/01 | 3,190 | 3,190 | 3,125 | 3,125 | -125 | -3.8% | 3,600 |
| 2018/04/27 | 3,250 | 3,250 | 3,110 | 3,250 | -40 | -1.2% | 4,100 |
| 2018/04/26 | 3,380 | 3,380 | 3,290 | 3,290 | -90 | -2.7% | 2,600 |
| 2018/04/25 | 3,360 | 3,380 | 3,360 | 3,380 | ±0 | ±0% | 3,000 |
| 2018/04/24 | 3,310 | 3,380 | 3,295 | 3,380 | +50 | +1.5% | 600 |
| 2018/04/23 | 3,295 | 3,395 | 3,295 | 3,330 | -35 | -1% | 4,600 |
| 2018/04/20 | 3,320 | 3,365 | 3,225 | 3,365 | +45 | +1.4% | 4,700 |
| 2018/04/19 | 3,300 | 3,320 | 3,300 | 3,320 | +20 | +0.6% | 1,100 |
| 2018/04/18 | 3,265 | 3,300 | 3,205 | 3,300 | +60 | +1.9% | 4,900 |
| 2018/04/17 | 3,320 | 3,320 | 3,240 | 3,240 | -85 | -2.6% | 2,400 |
| 2018/04/16 | 3,300 | 3,325 | 3,220 | 3,325 | +5 | +0.2% | 5,700 |
| 2018/04/13 | 3,335 | 3,335 | 3,310 | 3,320 | -15 | -0.4% | 1,600 |
| 2018/04/12 | 3,320 | 3,340 | 3,310 | 3,335 | +20 | +0.6% | 4,400 |
| 2018/04/11 | 3,310 | 3,315 | 3,275 | 3,315 | +5 | +0.2% | 2,100 |
| 2018/04/10 | 3,270 | 3,310 | 3,260 | 3,310 | +30 | +0.9% | 3,600 |
| 2018/04/09 | 3,285 | 3,285 | 3,225 | 3,280 | +90 | +2.8% | 5,800 |
| 2018/04/06 | 3,210 | 3,230 | 3,180 | 3,190 | -30 | -0.9% | 9,600 |
| 2018/04/05 | 3,220 | 3,280 | 3,220 | 3,220 | ±0 | ±0% | 5,200 |
| 2018/04/04 | 3,115 | 3,225 | 3,115 | 3,220 | +105 | +3.4% | 8,900 |
| 2018/04/03 | 3,080 | 3,120 | 3,070 | 3,115 | +25 | +0.8% | 3,700 |
| 2018/04/02 | 3,125 | 3,125 | 3,090 | 3,090 | -20 | -0.6% | 1,600 |
| 2018/03/30 | 3,115 | 3,135 | 3,070 | 3,110 | +10 | +0.3% | 2,900 |
| 2018/03/29 | 3,090 | 3,145 | 3,045 | 3,100 | +10 | +0.3% | 2,900 |
| 2018/03/28 | 3,005 | 3,105 | 3,005 | 3,090 | +50 | +1.6% | 5,600 |
| 2018/03/27 | 3,035 | 3,145 | 2,960 | 3,040 | +30 | +1% | 7,800 |
| 2018/03/26 | 2,984 | 3,060 | 2,969 | 3,010 | -50 | -1.6% | 6,000 |
| 2018/03/23 | 3,190 | 3,210 | 3,020 | 3,060 | -180 | -5.6% | 10,200 |
| 2018/03/22 | 3,205 | 3,300 | 3,205 | 3,240 | +30 | +0.9% | 5,100 |
| 2018/03/20 | 3,175 | 3,230 | 3,160 | 3,210 | -15 | -0.5% | 3,100 |
| 2018/03/19 | 3,345 | 3,345 | 3,215 | 3,225 | -100 | -3% | 5,200 |
| 2018/03/16 | 3,350 | 3,355 | 3,325 | 3,325 | ±0 | ±0% | 3,400 |
| 2018/03/15 | 3,315 | 3,360 | 3,300 | 3,325 | -5 | -0.2% | 5,100 |
| 2018/03/14 | 3,325 | 3,390 | 3,290 | 3,330 | +5 | +0.2% | 6,000 |
| 2018/03/13 | 3,355 | 3,355 | 3,315 | 3,325 | -40 | -1.2% | 5,100 |
| 2018/03/12 | 3,325 | 3,370 | 3,260 | 3,365 | +160 | +5% | 10,900 |
| 2018/03/09 | 3,250 | 3,345 | 3,175 | 3,205 | -5 | -0.2% | 9,300 |
| 2018/03/08 | 3,300 | 3,325 | 3,200 | 3,210 | -75 | -2.3% | 6,700 |
| 2018/03/07 | 3,275 | 3,330 | 3,245 | 3,285 | -10 | -0.3% | 5,800 |
| 2018/03/06 | 3,330 | 3,365 | 3,280 | 3,295 | +35 | +1.1% | 7,100 |
| 2018/03/05 | 3,420 | 3,490 | 3,200 | 3,260 | -205 | -5.9% | 29,100 |
| 2018/03/02 | 3,360 | 3,485 | 3,355 | 3,465 | -35 | -1% | 22,200 |
| 2018/03/01 | 3,585 | 3,610 | 3,485 | 3,500 | -175 | -4.8% | 17,200 |
| 2018/02/28 | 3,735 | 3,735 | 3,660 | 3,675 | -35 | -0.9% | 17,500 |
| 2018/02/27 | 3,735 | 3,810 | 3,675 | 3,710 | -375 | -9.2% | 81,600 |
| 2018/02/26 | 3,995 | 4,100 | 3,950 | 4,085 | +210 | +5.4% | 17,300 |
| 2018/02/23 | 3,895 | 3,895 | 3,820 | 3,875 | +35 | +0.9% | 6,000 |
| 2018/02/22 | 3,750 | 3,840 | 3,725 | 3,840 | +20 | +0.5% | 4,600 |
1601～
1650
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
