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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 4,145 | 4,200 | 4,130 | 4,200 | +85 | +2.1% | 2,800 |
| 2018/08/27 | 4,060 | 4,120 | 4,060 | 4,115 | +30 | +0.7% | 1,100 |
| 2018/08/24 | 4,080 | 4,140 | 4,060 | 4,085 | +40 | +1% | 4,200 |
| 2018/08/23 | 4,015 | 4,085 | 4,015 | 4,045 | +20 | +0.5% | 2,700 |
| 2018/08/22 | 4,005 | 4,125 | 4,005 | 4,025 | ±0 | ±0% | 3,800 |
| 2018/08/21 | 4,000 | 4,035 | 3,975 | 4,025 | +25 | +0.6% | 1,600 |
| 2018/08/20 | 4,005 | 4,005 | 4,000 | 4,000 | +5 | +0.1% | 2,700 |
| 2018/08/17 | 4,010 | 4,030 | 3,990 | 3,995 | -85 | -2.1% | 4,200 |
| 2018/08/16 | 4,040 | 4,080 | 3,920 | 4,080 | +40 | +1% | 4,200 |
| 2018/08/15 | 4,045 | 4,195 | 4,040 | 4,040 | +5 | +0.1% | 3,600 |
| 2018/08/14 | 3,965 | 4,075 | 3,965 | 4,035 | +70 | +1.8% | 2,600 |
| 2018/08/13 | 4,030 | 4,100 | 3,950 | 3,965 | -205 | -4.9% | 8,100 |
| 2018/08/10 | 4,225 | 4,225 | 4,170 | 4,170 | -65 | -1.5% | 900 |
| 2018/08/09 | 4,280 | 4,280 | 4,225 | 4,235 | -45 | -1.1% | 2,600 |
| 2018/08/08 | 4,090 | 4,280 | 4,090 | 4,280 | +260 | +6.5% | 4,300 |
| 2018/08/07 | 4,080 | 4,100 | 4,020 | 4,020 | -45 | -1.1% | 2,600 |
| 2018/08/06 | 4,210 | 4,210 | 4,055 | 4,065 | -165 | -3.9% | 6,600 |
| 2018/08/03 | 4,275 | 4,320 | 4,210 | 4,230 | -20 | -0.5% | 3,600 |
| 2018/08/02 | 4,255 | 4,270 | 4,200 | 4,250 | ±0 | ±0% | 3,800 |
| 2018/08/01 | 4,330 | 4,365 | 4,250 | 4,250 | -25 | -0.6% | 8,000 |
| 2018/07/31 | 4,380 | 4,380 | 4,235 | 4,275 | -115 | -2.6% | 5,100 |
| 2018/07/30 | 4,500 | 4,500 | 4,325 | 4,390 | +285 | +6.9% | 26,300 |
| 2018/07/27 | 4,070 | 4,170 | 4,055 | 4,105 | +100 | +2.5% | 9,300 |
| 2018/07/26 | 3,980 | 4,075 | 3,980 | 4,005 | +25 | +0.6% | 9,100 |
| 2018/07/25 | 3,855 | 3,980 | 3,855 | 3,980 | +130 | +3.4% | 2,100 |
| 2018/07/24 | 3,970 | 3,980 | 3,850 | 3,850 | -50 | -1.3% | 2,100 |
| 2018/07/23 | 3,880 | 3,905 | 3,880 | 3,900 | +20 | +0.5% | 600 |
| 2018/07/20 | 3,765 | 3,910 | 3,765 | 3,880 | +95 | +2.5% | 5,600 |
| 2018/07/19 | 3,800 | 3,815 | 3,785 | 3,785 | -40 | -1% | 900 |
| 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 |
1651～
1700
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
